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 )

3.740 +0.020 (+0.54%)
Official Closing Price Updated: 4:10 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 (%)
Sep 30, 2011 3.875 4.013 3.868 3.923 33,749,976 -0.08(-1.91%)
Sep 29, 2011 4.013 4.041 3.902 3.999 44,498,468 +0.15(+3.96%)
Sep 28, 2011 3.937 3.961 3.840 3.847 29,521,522 -0.06(-1.42%)
Sep 27, 2011 3.937 3.985 3.882 3.902 29,946,208 +0.11(+2.93%)
Sep 26, 2011 3.715 3.818 3.611 3.791 35,010,648 +0.16(+4.39%)
Sep 23, 2011 3.563 3.681 3.552 3.632 36,169,532 -0.01(-0.38%)
Sep 22, 2011 3.715 3.736 3.604 3.646 48,430,336 -0.21(-5.57%)
Sep 21, 2011 4.034 4.044 3.854 3.861 39,924,784 -0.22(-5.43%)
Sep 20, 2011 4.124 4.138 4.006 4.083 41,123,956 +0.01(+0.34%)
Sep 19, 2011 4.048 4.089 3.985 4.069 31,770,918 -0.11(-2.65%)
Sep 16, 2011 4.297 4.297 4.124 4.180 53,592,168 -0.16(-3.67%)
Sep 15, 2011 4.353 4.394 4.221 4.339 36,347,576 +0.14(+3.30%)
Sep 14, 2011 4.110 4.228 4.027 4.200 27,265,062 +0.13(+3.24%)
Sep 13, 2011 4.048 4.096 3.999 4.069 32,318,488 +0.00(+0.00%)
Sep 12, 2011 4.013 4.096 3.985 4.069 32,984,876 -0.08(-1.84%)
Sep 09, 2011 4.284 4.322 4.131 4.145 32,668,604 -0.25(-5.68%)
Sep 08, 2011 4.478 4.526 4.374 4.394 21,861,042 -0.03(-0.78%)
Sep 07, 2011 4.391 4.429 4.332 4.429 26,628,104 +0.17(+4.07%)
Sep 06, 2011 4.173 4.297 4.159 4.256 36,990,132 -0.14(-3.15%)
Sep 02, 2011 4.419 4.464 4.339 4.394 43,350,920 -0.20(-4.37%)
Sep 01, 2011 4.637 4.741 4.540 4.595 57,066,492 +0.13(+2.95%)
Aug 31, 2011 4.512 4.568 4.443 4.464 40,926,768 +0.00(+0.00%)
Aug 30, 2011 4.263 4.491 4.235 4.464 68,119,960 +0.18(+4.21%)
Aug 29, 2011 4.180 4.284 4.166 4.284 18,123,484 +0.18(+4.39%)
Aug 26, 2011 4.020 4.138 3.916 4.103 31,243,416 +0.02(+0.51%)
Aug 25, 2011 4.200 4.228 4.055 4.083 25,136,728 -0.12(-2.81%)
Aug 24, 2011 4.180 4.235 4.103 4.200 29,279,502 -0.03(-0.82%)
Aug 23, 2011 4.135 4.235 4.091 4.235 39,503,472 +0.16(+3.91%)
Aug 22, 2011 4.117 4.124 4.020 4.076 41,810,640 +0.06(+1.38%)
Aug 19, 2011 3.992 4.148 3.979 4.020 72,499,800 +0.04(+1.05%)
Aug 18, 2011 3.958 4.103 3.812 3.979 85,410,128 -0.13(-3.20%)
Aug 17, 2011 4.124 4.221 4.083 4.110 46,763,996 -0.11(-2.63%)
Aug 16, 2011 4.290 4.394 4.159 4.221 115,559,064 -0.14(-3.18%)
Aug 15, 2011 4.131 4.394 4.072 4.360 173,597,168 +0.64(+17.35%)
Aug 12, 2011 3.687 3.743 3.604 3.715 31,859,824 +0.18(+5.10%)
Aug 11, 2011 3.376 3.597 3.341 3.535 49,147,600 +0.15(+4.51%)
Aug 10, 2011 3.535 3.556 3.376 3.382 50,580,880 -0.22(-6.15%)
Aug 09, 2011 3.459 3.611 3.431 3.604 47,163,084 +0.22(+6.56%)
Aug 08, 2011 3.459 3.535 3.362 3.382 63,073,512 -0.26(-7.05%)
Aug 05, 2011 3.646 3.701 3.445 3.639 80,829,928 +0.16(+4.58%)
Aug 04, 2011 3.604 3.632 3.479 3.479 61,507,212 -0.28(-7.38%)
Aug 03, 2011 3.774 3.791 3.660 3.757 45,670,604 +0.06(+1.50%)
Aug 02, 2011 3.736 3.819 3.701 3.701 99,514,312 -0.15(-3.78%)
Aug 01, 2011 4.013 4.020 3.798 3.847 53,272,104 -0.17(-4.31%)
Jul 29, 2011 3.985 4.027 3.951 4.020 44,927,660 +0.06(+1.58%)
Jul 28, 2011 3.958 4.027 3.937 3.958 63,845,784 -0.01(-0.35%)
Jul 27, 2011 4.010 4.051 3.965 3.972 48,474,732 -0.11(-2.72%)
Jul 26, 2011 4.020 4.103 4.006 4.083 42,082,840 +0.12(+2.97%)
Jul 25, 2011 3.992 4.006 3.951 3.965 43,167,468 -0.10(-2.39%)
Jul 22, 2011 4.096 4.103 4.041 4.062 48,889,620 -0.19(-4.40%)
Jul 21, 2011 4.117 4.332 4.089 4.249 107,189,504 +0.24(+5.87%)
Jul 20, 2011 3.979 4.076 3.937 4.013 62,394,388 +0.16(+4.14%)
Jul 19, 2011 3.784 3.868 3.778 3.854 38,599,692 +0.10(+2.58%)
Jul 18, 2011 3.784 3.812 3.681 3.757 42,879,240 -0.08(-2.17%)
Jul 15, 2011 3.864 3.875 3.819 3.840 32,643,216 +0.00(+0.00%)
Jul 14, 2011 3.958 3.992 3.819 3.840 54,393,872 -0.09(-2.29%)
Jul 13, 2011 3.923 3.985 3.902 3.930 55,408,784 -0.09(-2.24%)
Jul 12, 2011 4.083 4.096 4.013 4.020 35,897,848 -0.11(-2.68%)
Jul 11, 2011 4.152 4.180 4.110 4.131 42,601,668 -0.18(-4.18%)
Jul 08, 2011 4.367 4.374 4.284 4.311 25,690,892 -0.17(-3.72%)
Jul 07, 2011 4.460 4.498 4.422 4.478 43,079,848 +0.15(+3.36%)
Jul 06, 2011 4.398 4.408 4.332 4.332 27,052,368 -0.05(-1.11%)
Jul 05, 2011 4.339 4.394 4.325 4.381 27,006,616 -0.07(-1.56%)
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.