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 )

3.715 -0.005 (-0.13%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 7, 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 (%)
Aug 31, 2021 5.644 5.644 5.579 5.588 17,964,640 -0.08(-1.32%)
Aug 30, 2021 5.663 5.710 5.644 5.663 13,584,929 +0.01(+0.17%)
Aug 27, 2021 5.597 5.682 5.597 5.654 15,254,280 +0.04(+0.67%)
Aug 26, 2021 5.682 5.719 5.616 5.616 16,146,650 -0.04(-0.66%)
Aug 25, 2021 5.672 5.701 5.644 5.654 11,937,409 -0.02(-0.33%)
Aug 24, 2021 5.644 5.710 5.616 5.672 18,265,434 +0.03(+0.50%)
Aug 23, 2021 5.569 5.672 5.569 5.644 20,609,592 +0.11(+2.03%)
Aug 20, 2021 5.513 5.569 5.504 5.532 13,082,406 +0.01(+0.17%)
Aug 19, 2021 5.457 5.541 5.419 5.522 25,828,222 -0.06(-1.01%)
Aug 18, 2021 5.607 5.644 5.579 5.579 15,937,730 +0.01(+0.17%)
Aug 17, 2021 5.654 5.682 5.532 5.569 23,534,642 -0.12(-2.14%)
Aug 16, 2021 5.663 5.691 5.644 5.691 12,151,085 -0.05(-0.82%)
Aug 13, 2021 5.682 5.764 5.663 5.738 14,723,661 +0.09(+1.66%)
Aug 12, 2021 5.635 5.654 5.560 5.644 23,462,006 +0.00(+0.00%)
Aug 11, 2021 5.635 5.654 5.597 5.644 20,814,702 +0.00(+0.00%)
Aug 10, 2021 5.719 5.729 5.635 5.644 19,751,704 -0.08(-1.31%)
Aug 09, 2021 5.701 5.757 5.691 5.719 16,981,388 +0.00(+0.00%)
Aug 06, 2021 5.776 5.804 5.682 5.719 21,260,136 -0.08(-1.45%)
Aug 05, 2021 5.860 5.869 5.785 5.804 16,621,797 -0.04(-0.64%)
Aug 04, 2021 5.888 5.898 5.832 5.841 23,424,502 -0.06(-0.95%)
Aug 03, 2021 5.832 5.898 5.794 5.898 33,859,224 +0.15(+2.61%)
Aug 02, 2021 5.738 5.794 5.654 5.747 37,693,816 +0.05(+0.82%)
Jul 30, 2021 5.691 5.757 5.640 5.701 35,841,988 +0.03(+0.50%)
Jul 29, 2021 5.757 5.841 5.644 5.672 75,921,728 +0.23(+4.13%)
Jul 28, 2021 5.401 5.485 5.358 5.447 26,655,204 +0.06(+1.04%)
Jul 27, 2021 5.476 5.485 5.354 5.391 30,622,582 -0.08(-1.54%)
Jul 26, 2021 5.447 5.522 5.438 5.476 22,541,104 +0.08(+1.57%)
Jul 23, 2021 5.419 5.447 5.372 5.391 17,155,920 +0.00(+0.00%)
Jul 22, 2021 5.447 5.454 5.382 5.391 21,128,660 -0.05(-0.86%)
Jul 21, 2021 5.494 5.588 5.410 5.438 33,903,776 -0.01(-0.17%)
Jul 20, 2021 5.297 5.462 5.288 5.447 35,926,420 +0.20(+3.75%)
Jul 19, 2021 5.288 5.297 5.185 5.251 39,454,484 -0.08(-1.41%)
Jul 16, 2021 5.401 5.429 5.316 5.326 26,244,872 -0.07(-1.22%)
Jul 15, 2021 5.401 5.443 5.302 5.391 38,003,196 -0.08(-1.54%)
Jul 14, 2021 5.597 5.626 5.476 5.476 56,663,744 -0.04(-0.68%)
Jul 13, 2021 5.438 5.626 5.419 5.513 120,223,800 +0.48(+9.50%)
Jul 12, 2021 5.119 5.129 5.026 5.035 18,688,372 -0.09(-1.83%)
Jul 09, 2021 5.119 5.166 5.110 5.129 18,143,190 +0.06(+1.11%)
Jul 08, 2021 4.988 5.082 4.951 5.072 29,857,876 +0.02(+0.37%)
Jul 07, 2021 5.119 5.138 5.026 5.054 24,709,326 -0.03(-0.55%)
Jul 06, 2021 5.138 5.138 4.997 5.082 24,127,512 +0.03(+0.56%)
Jul 02, 2021 5.035 5.063 4.988 5.054 17,610,844 +0.02(+0.37%)
Jul 01, 2021 5.054 5.072 4.997 5.035 21,634,250 +0.05(+0.94%)
Jun 30, 2021 5.007 5.016 4.960 4.988 24,318,860 -0.04(-0.75%)
Jun 29, 2021 5.063 5.082 4.988 5.026 26,463,828 -0.04(-0.74%)
Jun 28, 2021 5.110 5.157 5.054 5.063 34,461,488 -0.05(-0.92%)
Jun 25, 2021 4.969 5.297 4.969 5.110 85,681,848 +0.29(+6.03%)
Jun 24, 2021 4.847 4.854 4.791 4.819 23,741,454 +0.08(+1.78%)
Jun 23, 2021 4.791 4.819 4.735 4.735 20,467,246 -0.06(-1.17%)
Jun 22, 2021 4.819 4.819 4.763 4.791 21,716,452 +0.01(+0.20%)
Jun 21, 2021 4.801 4.819 4.772 4.782 18,404,482 +0.00(+0.00%)
Jun 18, 2021 4.801 4.838 4.754 4.782 34,756,344 -0.06(-1.16%)
Jun 17, 2021 4.838 4.922 4.802 4.838 23,434,260 -0.06(-1.15%)
Jun 16, 2021 4.922 4.941 4.838 4.894 29,102,074 -0.07(-1.32%)
Jun 15, 2021 5.091 5.096 4.951 4.960 30,854,598 -0.15(-2.94%)
Jun 14, 2021 5.129 5.138 5.082 5.110 19,231,996 +0.02(+0.37%)
Jun 11, 2021 5.138 5.157 5.054 5.091 21,723,162 -0.01(-0.18%)
Jun 10, 2021 5.101 5.147 5.054 5.101 28,274,720 -0.05(-0.91%)
Jun 09, 2021 5.204 5.260 5.129 5.147 49,017,340 -0.08(-1.61%)
Jun 08, 2021 5.222 5.335 5.194 5.232 51,990,968 -0.03(-0.53%)
Jun 07, 2021 5.138 5.279 5.110 5.260 49,402,484 +0.12(+2.37%)
Jun 04, 2021 5.157 5.220 5.110 5.138 33,684,640 +0.00(+0.00%)
Jun 03, 2021 5.251 5.330 5.072 5.138 107,018,544 +0.03(+0.55%)
Jun 02, 2021 4.922 5.204 4.913 5.110 129,403,936 +0.24(+5.01%)
Jun 01, 2021 4.885 4.922 4.829 4.866 31,771,604 +0.03(+0.58%)
May 28, 2021 4.876 4.960 4.819 4.838 73,419,096 +0.08(+1.78%)
May 27, 2021 4.651 4.782 4.651 4.754 55,447,212 +0.11(+2.42%)
May 26, 2021 4.622 4.716 4.613 4.641 49,811,108 -0.05(-1.00%)
May 25, 2021 4.726 4.735 4.641 4.688 28,123,736 -0.02(-0.40%)
May 24, 2021 4.726 4.772 4.688 4.707 22,052,552 -0.03(-0.59%)
May 21, 2021 4.829 4.833 4.726 4.735 41,538,184 -0.09(-1.94%)
May 20, 2021 4.641 4.829 4.632 4.829 52,829,792 +0.20(+4.25%)
May 19, 2021 4.594 4.660 4.585 4.632 29,161,756 -0.04(-0.80%)
May 18, 2021 4.679 4.754 4.641 4.669 46,172,900 +0.07(+1.43%)
May 17, 2021 4.575 4.627 4.558 4.604 23,414,474 +0.01(+0.20%)
May 14, 2021 4.538 4.594 4.491 4.594 25,924,002 +0.14(+3.16%)
May 13, 2021 4.463 4.491 4.369 4.454 37,065,780 +0.04(+0.85%)
May 12, 2021 4.547 4.575 4.397 4.416 47,267,436 -0.21(-4.46%)
May 11, 2021 4.547 4.632 4.519 4.622 51,551,824 -0.05(-1.00%)
May 10, 2021 4.819 4.829 4.651 4.669 59,820,068 -0.11(-2.35%)
May 07, 2021 4.707 4.857 4.669 4.782 80,625,608 +0.22(+4.72%)
May 06, 2021 4.500 4.575 4.491 4.566 39,773,724 +0.07(+1.46%)
May 05, 2021 4.491 4.547 4.463 4.500 42,622,704 +0.09(+2.13%)
May 04, 2021 4.500 4.529 4.322 4.407 58,051,524 -0.20(-4.28%)
May 03, 2021 4.463 4.632 4.425 4.604 77,887,480 +0.22(+4.91%)
Apr 30, 2021 4.463 4.529 4.341 4.388 71,465,816 +0.01(+0.21%)
Apr 29, 2021 4.557 4.622 4.266 4.379 176,843,680 +0.44(+11.19%)
Apr 28, 2021 3.994 4.032 3.929 3.938 32,480,662 -0.02(-0.47%)
Apr 27, 2021 3.938 3.966 3.910 3.957 31,159,330 +0.02(+0.48%)
Apr 26, 2021 3.947 3.966 3.910 3.938 36,164,108 +0.00(+0.00%)
Apr 23, 2021 3.900 3.938 3.863 3.938 25,672,868 +0.04(+0.96%)
Apr 22, 2021 3.938 3.966 3.900 3.900 32,154,340 -0.05(-1.19%)
Apr 21, 2021 3.882 3.957 3.872 3.947 26,596,238 +0.06(+1.45%)
Apr 20, 2021 3.872 3.891 3.854 3.891 34,061,844 -0.02(-0.48%)
Apr 19, 2021 3.910 3.957 3.891 3.910 35,090,220 -0.01(-0.24%)
Apr 16, 2021 3.891 3.929 3.872 3.919 24,438,654 +0.05(+1.21%)
Apr 15, 2021 3.863 3.910 3.844 3.872 27,824,176 +0.00(+0.00%)
Apr 14, 2021 3.872 3.910 3.854 3.872 30,569,736 +0.00(+0.00%)
Apr 13, 2021 3.825 3.891 3.807 3.872 24,939,394 +0.06(+1.47%)
Apr 12, 2021 3.854 3.872 3.816 3.816 21,498,238 -0.06(-1.45%)
Apr 09, 2021 3.825 3.891 3.816 3.872 48,410,372 +0.07(+1.72%)
Apr 08, 2021 3.825 3.844 3.769 3.807 22,006,118 +0.01(+0.25%)
Apr 07, 2021 3.779 3.797 3.750 3.797 32,058,068 +0.05(+1.25%)
Apr 06, 2021 3.769 3.788 3.741 3.750 26,427,894 -0.05(-1.23%)
Apr 05, 2021 3.760 3.797 3.750 3.797 22,699,950 +0.05(+1.25%)
Apr 01, 2021 3.750 3.788 3.722 3.750 25,934,066 +0.04(+1.01%)
Mar 31, 2021 3.722 3.750 3.713 3.713 19,845,194 -0.03(-0.75%)
Mar 30, 2021 3.741 3.750 3.666 3.741 31,718,552 -0.03(-0.75%)
Mar 29, 2021 3.788 3.825 3.750 3.769 27,942,786 -0.04(-0.99%)
Mar 26, 2021 3.769 3.835 3.722 3.807 36,819,616 +0.08(+2.27%)
Mar 25, 2021 3.675 3.750 3.657 3.722 40,514,496 +0.05(+1.28%)
Mar 24, 2021 3.732 3.750 3.675 3.675 37,292,924 -0.06(-1.51%)
Mar 23, 2021 3.807 3.825 3.732 3.732 35,985,016 -0.08(-1.97%)
Mar 22, 2021 3.816 3.854 3.788 3.807 33,228,926 +0.04(+0.99%)
Mar 19, 2021 3.694 3.835 3.685 3.769 50,692,260 +0.10(+2.81%)
Mar 18, 2021 3.788 3.872 3.666 3.666 89,400,712 -0.35(-8.64%)
Mar 17, 2021 3.929 4.032 3.900 4.013 26,283,896 +0.04(+0.94%)
Mar 16, 2021 4.050 4.079 3.929 3.975 39,513,440 -0.06(-1.40%)
Mar 15, 2021 4.022 4.116 3.994 4.032 63,618,264 +0.08(+1.90%)
Mar 12, 2021 3.835 3.961 3.825 3.957 45,794,228 +0.11(+2.93%)
Mar 11, 2021 3.825 3.882 3.797 3.844 50,859,056 +0.13(+3.54%)
Mar 10, 2021 3.788 3.797 3.675 3.713 51,205,300 +0.00(+0.00%)
Mar 09, 2021 3.713 3.760 3.704 3.713 30,589,184 +0.08(+2.33%)
Mar 08, 2021 3.619 3.722 3.591 3.629 47,652,912 -0.01(-0.26%)
Mar 05, 2021 3.629 3.657 3.535 3.638 65,026,612 +0.06(+1.57%)
Mar 04, 2021 3.713 3.750 3.516 3.582 82,474,528 -0.15(-4.02%)
Mar 03, 2021 3.750 3.769 3.704 3.732 43,976,192 -0.06(-1.49%)
Mar 02, 2021 3.779 3.816 3.750 3.788 30,848,670 +0.00(+0.00%)
Mar 01, 2021 3.741 3.844 3.732 3.788 42,379,228 +0.11(+3.06%)
Feb 26, 2021 3.760 3.788 3.666 3.675 73,791,112 -0.12(-3.21%)
Feb 25, 2021 3.985 4.069 3.760 3.797 128,921,640 +0.01(+0.25%)
Feb 24, 2021 3.694 3.863 3.666 3.788 80,838,280 +0.08(+2.28%)
Feb 23, 2021 3.675 3.722 3.591 3.704 72,795,712 -0.01(-0.25%)
Feb 22, 2021 3.769 3.788 3.713 3.713 59,738,824 -0.10(-2.70%)
Feb 19, 2021 3.872 3.882 3.807 3.816 30,304,584 -0.05(-1.21%)
Feb 18, 2021 3.816 3.882 3.797 3.863 46,451,296 +0.01(+0.24%)
Feb 17, 2021 3.844 3.863 3.797 3.854 53,769,496 -0.02(-0.48%)
Feb 16, 2021 3.910 3.938 3.844 3.872 45,438,296 -0.04(-0.96%)
Feb 12, 2021 3.854 3.952 3.816 3.910 53,921,992 +0.07(+1.71%)
Feb 11, 2021 3.900 3.910 3.816 3.844 67,148,640 -0.07(-1.68%)
Feb 10, 2021 3.947 3.957 3.844 3.910 84,226,296 -0.02(-0.48%)
Feb 09, 2021 3.994 4.004 3.910 3.929 88,676,024 -0.07(-1.64%)
Feb 08, 2021 4.013 4.079 3.947 3.994 84,156,552 +0.04(+0.95%)
Feb 05, 2021 4.060 4.060 3.938 3.957 114,736,688 -0.14(-3.43%)
Feb 04, 2021 4.210 4.275 4.032 4.097 160,574,640 -0.31(-7.02%)
Feb 03, 2021 4.341 4.463 4.238 4.407 101,517,216 +0.16(+3.75%)
Feb 02, 2021 4.444 4.463 4.125 4.247 176,225,584 -0.34(-7.36%)
Feb 01, 2021 4.660 4.679 4.369 4.585 207,180,832 +0.31(+7.24%)
Jan 29, 2021 4.810 4.894 4.247 4.275 386,436,672 -0.12(-2.77%)
Jan 28, 2021 4.857 5.185 4.304 4.397 711,917,184 -1.74(-28.40%)
Jan 27, 2021 4.679 9.179 4.566 6.141 1,196,682,752 +1.71(+38.48%)
Jan 26, 2021 4.763 4.941 4.322 4.435 402,241,120 -0.11(-2.47%)
Jan 25, 2021 4.257 4.613 4.247 4.547 311,800,096 +0.61(+15.48%)
Jan 22, 2021 3.929 3.957 3.882 3.938 31,065,142 -0.02(-0.47%)
Jan 21, 2021 3.919 3.966 3.900 3.957 23,492,158 +0.02(+0.48%)
Jan 20, 2021 3.891 3.966 3.891 3.938 46,791,476 +0.07(+1.69%)
Jan 19, 2021 3.816 3.929 3.779 3.872 42,929,396 +0.05(+1.23%)
Jan 15, 2021 3.835 3.882 3.788 3.825 39,077,720 -0.01(-0.24%)
Jan 14, 2021 3.863 3.985 3.816 3.835 99,243,600 +0.10(+2.76%)
Jan 13, 2021 3.666 3.732 3.666 3.732 35,692,576 -0.03(-0.75%)
Jan 12, 2021 3.694 3.769 3.685 3.760 27,784,298 +0.13(+3.62%)
Jan 11, 2021 3.600 3.694 3.591 3.629 39,513,280 -0.06(-1.53%)
Jan 08, 2021 3.694 3.713 3.657 3.685 25,574,426 -0.06(-1.50%)
Jan 07, 2021 3.760 3.779 3.722 3.741 26,948,472 -0.05(-1.24%)
Jan 06, 2021 3.760 3.835 3.760 3.788 39,929,448 +0.00(+0.00%)
Jan 05, 2021 3.741 3.807 3.704 3.788 40,991,224 +0.14(+3.86%)
Jan 04, 2021 3.741 3.741 3.610 3.647 32,272,052 -0.02(-0.51%)
Dec 31, 2020 3.666 3.666 3.666 18,617,604 +0.02(+0.51%)
Dec 30, 2020 3.694 3.713 3.638 3.647 18,617,604 -0.04(-1.02%)
Dec 29, 2020 3.704 3.732 3.685 3.685 21,166,742 +0.03(+0.77%)
Dec 28, 2020 3.657 3.694 3.647 3.657 19,929,580 +0.01(+0.26%)
Dec 24, 2020 3.657 3.675 3.647 3.647 7,784,443 +0.01(+0.26%)
Dec 23, 2020 3.610 3.675 3.610 3.638 28,802,252 +0.00(+0.00%)
Dec 22, 2020 3.629 3.657 3.600 3.638 26,833,340 -0.02(-0.51%)
Dec 21, 2020 3.629 3.675 3.591 3.657 27,790,016 -0.09(-2.50%)
Dec 18, 2020 3.788 3.807 3.732 3.750 21,608,024 -0.06(-1.48%)
Dec 17, 2020 3.835 3.835 3.769 3.807 27,805,486 +0.07(+1.75%)
Dec 16, 2020 3.760 3.779 3.732 3.741 21,153,604 -0.10(-2.68%)
Dec 15, 2020 3.807 3.863 3.779 3.844 19,971,812 +0.09(+2.50%)
Dec 14, 2020 3.797 3.816 3.732 3.750 22,480,432 -0.06(-1.48%)
Dec 11, 2020 3.816 3.844 3.750 3.807 36,492,720 -0.13(-3.33%)
Dec 10, 2020 3.872 3.957 3.863 3.938 29,798,322 +0.01(+0.24%)
Dec 09, 2020 3.975 4.013 3.919 3.929 33,911,732 -0.03(-0.71%)
Dec 08, 2020 3.844 3.966 3.844 3.957 38,159,164 +0.15(+3.94%)
Dec 07, 2020 3.788 3.844 3.779 3.807 22,958,592 +0.03(+0.74%)
Dec 04, 2020 3.769 3.779 3.741 3.779 20,959,348 +0.01(+0.25%)
Dec 03, 2020 3.779 3.807 3.760 3.769 20,096,684 -0.04(-0.99%)
Dec 02, 2020 3.741 3.807 3.722 3.807 25,261,464 +0.00(+0.00%)
Dec 01, 2020 3.807 3.835 3.797 3.807 21,503,310 +0.03(+0.74%)
Nov 30, 2020 3.825 3.854 3.769 3.779 22,224,804 -0.09(-2.42%)
Nov 27, 2020 3.863 3.882 3.854 3.872 8,839,904 +0.00(+0.00%)
Nov 25, 2020 3.835 3.882 3.825 3.872 18,126,798 +0.06(+1.47%)
Nov 24, 2020 3.779 3.863 3.760 3.816 27,076,396 +0.09(+2.52%)
Nov 23, 2020 3.685 3.732 3.675 3.722 34,522,812 +0.02(+0.51%)
Nov 20, 2020 3.657 3.722 3.647 3.704 31,331,674 +0.06(+1.54%)
Nov 19, 2020 3.619 3.666 3.600 3.647 32,771,832 -0.05(-1.27%)
Nov 18, 2020 3.694 3.732 3.685 3.694 29,952,800 +0.01(+0.25%)
Nov 17, 2020 3.629 3.704 3.610 3.685 29,175,420 +0.03(+0.77%)
Nov 16, 2020 3.629 3.685 3.600 3.657 40,052,932 +0.08(+2.36%)
Nov 13, 2020 3.507 3.619 3.507 3.572 49,390,108 +0.06(+1.60%)
Nov 12, 2020 3.516 3.582 3.488 3.516 49,887,584 +0.00(+0.00%)
Nov 11, 2020 3.450 3.544 3.432 3.516 43,128,192 +0.08(+2.18%)
Nov 10, 2020 3.507 3.525 3.441 3.441 39,816,312 +0.02(+0.55%)
Nov 09, 2020 3.554 3.554 3.394 3.422 53,110,000 +0.12(+3.69%)
Nov 06, 2020 3.291 3.328 3.244 3.300 31,205,180 -0.02(-0.57%)
Nov 05, 2020 3.291 3.385 3.282 3.319 45,996,156 +0.13(+4.12%)
Nov 04, 2020 3.197 3.253 3.152 3.188 40,677,776 +0.01(+0.29%)
Nov 03, 2020 3.103 3.253 3.094 3.178 55,879,612 +0.11(+3.67%)
Nov 02, 2020 3.169 3.169 3.028 3.066 44,288,800 -0.09(-2.97%)
Oct 30, 2020 3.169 3.178 3.113 3.160 70,285,144 +0.02(+0.60%)
Oct 29, 2020 3.225 3.235 3.010 3.141 158,980,144 -0.66(-17.28%)
Oct 28, 2020 3.797 3.835 3.750 3.797 50,355,284 -0.18(-4.48%)
Oct 27, 2020 3.947 4.013 3.947 3.975 25,652,394 +0.01(+0.24%)
Oct 26, 2020 4.032 4.041 3.919 3.966 36,874,492 -0.07(-1.63%)
Oct 23, 2020 3.985 4.041 3.957 4.032 16,956,792 +0.03(+0.70%)
Oct 22, 2020 4.032 4.032 3.929 4.004 36,011,704 -0.01(-0.23%)
Oct 21, 2020 4.004 4.069 3.957 4.013 45,949,560 +0.08(+1.90%)
Oct 20, 2020 4.013 4.013 3.910 3.938 42,144,672 +0.02(+0.48%)
Oct 19, 2020 3.872 3.966 3.863 3.919 39,008,156 +0.14(+3.72%)
Oct 16, 2020 3.788 3.816 3.769 3.779 14,243,696 -0.01(-0.25%)
Oct 15, 2020 3.732 3.788 3.722 3.788 16,475,720 -0.04(-0.98%)
Oct 14, 2020 3.797 3.844 3.779 3.825 22,378,518 +0.04(+0.99%)
Oct 13, 2020 3.816 3.825 3.760 3.788 21,080,612 +0.01(+0.25%)
Oct 12, 2020 3.797 3.807 3.760 3.779 19,558,586 +0.00(+0.00%)
Oct 09, 2020 3.816 3.872 3.769 3.779 37,918,912 +0.08(+2.03%)
Oct 08, 2020 3.657 3.732 3.647 3.704 20,668,884 +0.05(+1.28%)
Oct 07, 2020 3.657 3.675 3.619 3.657 16,227,696 -0.01(-0.26%)
Oct 06, 2020 3.732 3.750 3.629 3.666 25,402,088 -0.02(-0.51%)
Oct 05, 2020 3.704 3.713 3.638 3.685 16,855,064 +0.10(+2.88%)
Oct 02, 2020 3.563 3.619 3.563 3.582 20,592,560 -0.05(-1.29%)
Oct 01, 2020 3.666 3.666 3.600 3.629 18,158,706 -0.06(-1.53%)
Sep 30, 2020 3.694 3.732 3.657 3.685 26,411,878 -0.02(-0.51%)
Sep 29, 2020 3.713 3.788 3.685 3.704 26,728,030 +0.05(+1.28%)
Sep 28, 2020 3.610 3.694 3.591 3.657 29,884,418 +0.11(+3.17%)
Sep 25, 2020 3.544 3.554 3.488 3.544 34,809,700 -0.06(-1.56%)
Sep 24, 2020 3.610 3.638 3.572 3.600 20,547,228 -0.04(-1.03%)
Sep 23, 2020 3.722 3.732 3.629 3.638 20,602,040 -0.09(-2.51%)
Sep 22, 2020 3.713 3.741 3.657 3.732 16,180,011 +0.02(+0.50%)
Sep 21, 2020 3.704 3.722 3.638 3.713 31,125,240 -0.12(-3.18%)
Sep 18, 2020 3.844 3.886 3.788 3.835 21,692,922 -0.05(-1.21%)
Sep 17, 2020 3.816 3.891 3.816 3.882 30,299,162 +0.00(+0.00%)
Sep 16, 2020 3.919 3.919 3.854 3.882 32,932,324 -0.02(-0.48%)
Sep 15, 2020 3.938 3.938 3.872 3.900 25,675,760 +0.07(+1.71%)
Sep 14, 2020 3.882 3.891 3.816 3.835 22,734,944 -0.01(-0.24%)
Sep 11, 2020 3.872 3.891 3.807 3.844 29,134,042 +0.00(+0.00%)
Sep 10, 2020 3.929 3.938 3.825 3.844 37,341,492 -0.04(-0.97%)
Sep 09, 2020 3.929 3.957 3.872 3.882 50,286,624 +0.04(+0.98%)
Sep 08, 2020 3.929 3.985 3.844 3.844 71,604,232 -0.36(-8.48%)
Sep 04, 2020 4.238 4.257 4.088 4.200 48,617,708 -0.05(-1.10%)
Sep 03, 2020 4.416 4.416 4.191 4.247 67,307,376 -0.23(-5.23%)
Sep 02, 2020 4.454 4.519 4.407 4.482 33,991,088 +0.05(+1.06%)
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.