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 )

3.690 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2020 4.557 4.642 4.346 4.482 125,793,656 +0.31(+7.42%)
Jul 30, 2020 3.957 4.248 3.901 4.173 62,245,480 +0.10(+2.53%)
Jul 29, 2020 4.042 4.088 4.032 4.070 16,465,333 +0.06(+1.40%)
Jul 28, 2020 4.042 4.060 3.995 4.013 21,174,372 -0.06(-1.38%)
Jul 27, 2020 4.060 4.098 4.051 4.070 22,446,652 +0.04(+0.93%)
Jul 24, 2020 4.070 4.088 4.023 4.032 24,286,876 -0.07(-1.60%)
Jul 23, 2020 4.201 4.210 4.032 4.098 38,349,284 -0.12(-2.89%)
Jul 22, 2020 4.192 4.267 4.173 4.220 24,905,066 +0.07(+1.58%)
Jul 21, 2020 4.229 4.239 4.154 4.154 28,196,020 -0.02(-0.45%)
Jul 20, 2020 4.126 4.201 4.126 4.173 32,542,512 +0.06(+1.37%)
Jul 17, 2020 4.088 4.192 4.070 4.117 53,450,880 +0.14(+3.54%)
Jul 16, 2020 4.004 4.023 3.967 3.976 23,382,994 -0.08(-2.08%)
Jul 15, 2020 4.117 4.126 4.013 4.060 31,752,188 +0.01(+0.23%)
Jul 14, 2020 3.976 4.060 3.976 4.051 41,416,744 +0.13(+3.35%)
Jul 13, 2020 3.976 4.042 3.920 3.920 39,962,300 +0.06(+1.46%)
Jul 10, 2020 3.854 3.901 3.835 3.863 27,177,492 -0.05(-1.20%)
Jul 09, 2020 3.882 3.948 3.807 3.910 40,418,424 +0.02(+0.48%)
Jul 08, 2020 3.901 3.948 3.854 3.892 60,187,008 -0.15(-3.71%)
Jul 07, 2020 4.285 4.295 4.032 4.042 62,922,728 -0.27(-6.30%)
Jul 06, 2020 4.342 4.454 4.304 4.314 60,254,608 +0.15(+3.60%)
Jul 02, 2020 4.154 4.220 4.149 4.163 28,186,422 +0.08(+2.07%)
Jul 01, 2020 4.088 4.135 4.070 4.079 26,356,294 -0.05(-1.14%)
Jun 30, 2020 4.032 4.135 4.032 4.126 22,941,368 +0.05(+1.15%)
Jun 29, 2020 4.088 4.135 4.042 4.079 32,293,368 +0.01(+0.23%)
Jun 26, 2020 4.145 4.163 4.060 4.070 43,658,452 -0.10(-2.47%)
Jun 25, 2020 3.920 4.173 3.892 4.173 46,352,928 +0.23(+5.95%)
Jun 24, 2020 4.042 4.051 3.910 3.938 38,825,792 -0.12(-3.00%)
Jun 23, 2020 4.117 4.135 4.060 4.060 21,560,860 +0.00(+0.00%)
Jun 22, 2020 4.042 4.098 4.023 4.060 22,268,790 +0.00(+0.00%)
Jun 19, 2020 4.145 4.145 4.032 4.060 22,460,968 -0.04(-0.92%)
Jun 18, 2020 4.117 4.135 4.079 4.098 27,925,536 -0.04(-0.91%)
Jun 17, 2020 4.145 4.163 4.107 4.135 33,884,044 +0.07(+1.61%)
Jun 16, 2020 4.126 4.154 4.032 4.070 39,389,768 +0.06(+1.40%)
Jun 15, 2020 3.892 4.023 3.845 4.013 42,603,120 +0.08(+1.90%)
Jun 12, 2020 4.013 4.042 3.854 3.938 41,065,472 +0.08(+2.19%)
Jun 11, 2020 4.042 4.051 3.817 3.854 53,094,244 -0.32(-7.64%)
Jun 10, 2020 4.173 4.229 4.135 4.173 37,291,804 +0.03(+0.68%)
Jun 09, 2020 4.229 4.229 4.117 4.145 37,505,124 -0.09(-2.21%)
Jun 08, 2020 4.239 4.257 4.192 4.239 40,728,608 +0.06(+1.35%)
Jun 05, 2020 4.163 4.220 4.135 4.182 35,315,064 +0.17(+4.21%)
Jun 04, 2020 4.060 4.107 4.013 4.013 40,990,712 -0.08(-2.06%)
Jun 03, 2020 4.051 4.126 4.042 4.098 34,197,172 +0.06(+1.39%)
Jun 02, 2020 4.004 4.070 3.995 4.042 39,037,472 +0.10(+2.62%)
Jun 01, 2020 3.882 3.957 3.863 3.938 42,110,196 +0.23(+6.33%)
May 29, 2020 3.713 3.732 3.657 3.704 22,466,406 +0.03(+0.77%)
May 28, 2020 3.695 3.732 3.667 3.676 23,657,272 +0.01(+0.26%)
May 27, 2020 3.667 3.676 3.591 3.667 26,744,184 +0.06(+1.56%)
May 26, 2020 3.657 3.676 3.610 3.610 18,538,638 +0.00(+0.00%)
May 22, 2020 3.563 3.620 3.545 3.610 19,623,460 +0.08(+2.12%)
May 21, 2020 3.638 3.648 3.526 3.535 22,330,400 -0.05(-1.31%)
May 20, 2020 3.507 3.591 3.498 3.582 23,978,282 +0.12(+3.52%)
May 19, 2020 3.432 3.507 3.423 3.460 22,619,598 +0.04(+1.10%)
May 18, 2020 3.357 3.460 3.348 3.423 27,358,564 +0.19(+5.80%)
May 15, 2020 3.245 3.273 3.198 3.235 16,741,270 +0.03(+0.88%)
May 14, 2020 3.132 3.207 3.076 3.207 26,181,140 -0.02(-0.58%)
May 13, 2020 3.348 3.357 3.188 3.226 29,555,972 -0.12(-3.64%)
May 12, 2020 3.376 3.404 3.338 3.348 18,026,832 +0.00(+0.00%)
May 11, 2020 3.357 3.366 3.329 3.348 15,296,532 -0.01(-0.28%)
May 08, 2020 3.338 3.366 3.320 3.357 18,583,602 +0.03(+0.85%)
May 07, 2020 3.329 3.357 3.301 3.329 15,361,190 +0.08(+2.60%)
May 06, 2020 3.338 3.348 3.245 3.245 21,212,494 +0.00(+0.00%)
May 05, 2020 3.273 3.320 3.245 3.245 21,321,466 -0.08(-2.54%)
May 04, 2020 3.338 3.366 3.282 3.329 24,902,346 -0.05(-1.39%)
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.