Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nokia Corp ADR (NY: NOK )

3.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 4.746 4.774 4.699 4.717 35,631,272 -0.12(-2.53%)
May 27, 2022 4.802 4.849 4.774 4.840 20,606,222 +0.05(+0.98%)
May 26, 2022 4.652 4.812 4.652 4.793 38,934,732 +0.15(+3.25%)
May 25, 2022 4.595 4.670 4.576 4.642 35,149,412 +0.03(+0.61%)
May 24, 2022 4.614 4.642 4.572 4.614 36,076,604 -0.03(-0.61%)
May 23, 2022 4.595 4.670 4.557 4.642 32,866,710 +0.09(+2.07%)
May 20, 2022 4.595 4.614 4.444 4.548 38,269,512 +0.03(+0.63%)
May 19, 2022 4.492 4.586 4.454 4.520 44,424,064 -0.06(-1.23%)
May 18, 2022 4.708 4.727 4.548 4.576 37,455,380 -0.17(-3.57%)
May 17, 2022 4.670 4.755 4.661 4.746 28,344,388 +0.15(+3.28%)
May 16, 2022 4.595 4.633 4.557 4.595 33,173,986 +0.00(+0.00%)
May 13, 2022 4.510 4.623 4.510 4.595 26,906,482 +0.20(+4.50%)
May 12, 2022 4.360 4.442 4.313 4.397 51,514,452 -0.02(-0.43%)
May 11, 2022 4.520 4.604 4.416 4.416 50,751,440 -0.11(-2.49%)
May 10, 2022 4.557 4.576 4.454 4.529 42,042,476 +0.03(+0.63%)
May 09, 2022 4.567 4.604 4.482 4.501 40,789,956 -0.17(-3.63%)
May 06, 2022 4.746 4.755 4.647 4.670 45,523,036 -0.14(-2.94%)
May 05, 2022 4.878 4.915 4.774 4.812 48,321,400 -0.21(-4.13%)
May 04, 2022 4.887 5.028 4.859 5.019 29,743,864 +0.09(+1.91%)
May 03, 2022 4.840 4.972 4.830 4.925 49,359,500 +0.09(+1.95%)
May 02, 2022 4.680 4.840 4.670 4.830 59,647,984 +0.10(+2.21%)
Apr 29, 2022 4.745 4.801 4.717 4.726 45,225,860 +0.13(+2.86%)
Apr 28, 2022 4.717 4.726 4.457 4.595 64,783,728 -0.13(-2.78%)
Apr 27, 2022 4.754 4.792 4.689 4.726 48,695,912 -0.05(-0.98%)
Apr 26, 2022 4.886 4.895 4.764 4.773 33,987,052 -0.11(-2.30%)
Apr 25, 2022 4.801 4.895 4.764 4.886 44,177,328 +0.07(+1.36%)
Apr 22, 2022 4.951 4.951 4.801 4.820 39,276,192 -0.12(-2.47%)
Apr 21, 2022 5.064 5.073 4.942 4.942 33,204,212 -0.06(-1.13%)
Apr 20, 2022 4.998 5.017 4.961 4.998 30,149,468 +0.12(+2.50%)
Apr 19, 2022 4.829 4.904 4.820 4.876 26,647,890 +0.09(+1.96%)
Apr 18, 2022 4.754 4.811 4.717 4.782 16,050,932 -0.01(-0.20%)
Apr 14, 2022 4.914 4.937 4.782 4.792 22,480,858 -0.13(-2.67%)
Apr 13, 2022 4.895 4.923 4.857 4.923 24,061,628 +0.07(+1.35%)
Apr 12, 2022 4.942 4.979 4.829 4.857 24,571,890 -0.10(-2.08%)
Apr 11, 2022 4.998 5.026 4.951 4.961 20,343,448 -0.08(-1.49%)
Apr 08, 2022 5.073 5.111 5.026 5.036 18,039,852 -0.07(-1.29%)
Apr 07, 2022 5.092 5.111 5.017 5.101 24,816,442 +0.03(+0.55%)
Apr 06, 2022 5.120 5.125 5.022 5.073 25,767,708 -0.10(-1.99%)
Apr 05, 2022 5.214 5.223 5.157 5.176 28,237,492 -0.07(-1.25%)
Apr 04, 2022 5.223 5.242 5.204 5.242 15,679,950 +0.04(+0.72%)
Apr 01, 2022 5.186 5.204 5.139 5.204 18,715,952 +0.08(+1.65%)
Mar 31, 2022 5.176 5.195 5.120 5.120 19,466,734 -0.07(-1.27%)
Mar 30, 2022 5.204 5.247 5.186 5.186 27,710,154 +0.00(+0.00%)
Mar 29, 2022 5.214 5.228 5.129 5.186 24,843,344 +0.13(+2.60%)
Mar 28, 2022 5.026 5.064 4.989 5.054 18,155,506 +0.02(+0.37%)
Mar 25, 2022 4.998 5.045 4.975 5.036 19,837,604 +0.03(+0.56%)
Mar 24, 2022 4.970 5.026 4.951 5.007 18,931,154 +0.06(+1.14%)
Mar 23, 2022 4.979 5.007 4.923 4.951 18,631,792 -0.08(-1.68%)
Mar 22, 2022 5.026 5.054 4.989 5.036 26,806,218 +0.07(+1.32%)
Mar 21, 2022 4.998 5.026 4.932 4.970 22,164,932 -0.03(-0.56%)
Mar 18, 2022 4.895 5.007 4.895 4.998 22,312,800 +0.01(+0.19%)
Mar 17, 2022 4.942 4.998 4.914 4.989 24,486,862 +0.06(+1.14%)
Mar 16, 2022 4.914 4.932 4.782 4.932 35,016,824 +0.15(+3.14%)
Mar 15, 2022 4.754 4.782 4.707 4.782 28,262,202 +0.08(+1.59%)
Mar 14, 2022 4.736 4.782 4.670 4.707 39,102,356 +0.20(+4.37%)
Mar 11, 2022 4.651 4.670 4.510 4.510 26,261,174 -0.04(-0.82%)
Mar 10, 2022 4.557 4.501 4.548 27,134,762 -0.06(-1.22%)
Mar 09, 2022 4.595 4.650 4.539 4.604 39,431,468 +0.19(+4.25%)
Mar 08, 2022 4.426 4.520 4.323 4.417 54,063,468 +0.17(+3.97%)
Mar 07, 2022 4.464 4.482 4.229 4.248 51,149,280 -0.25(-5.63%)
Mar 04, 2022 4.454 4.548 4.445 4.501 36,295,164 -0.15(-3.23%)
Mar 03, 2022 4.829 4.848 4.632 4.651 54,581,340 -0.35(-6.94%)
Mar 02, 2022 4.904 5.031 4.857 4.998 30,608,386 +0.14(+2.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.