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 )

3.910 +0.030 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2015 5.787 5.714 5.714 5.714 10,531,795 -0.08(-1.40%)
Dec 30, 2015 5.885 5.885 5.795 5.795 9,003,896 -0.07(-1.25%)
Dec 29, 2015 5.844 5.885 5.828 5.869 9,980,369 +0.11(+1.84%)
Dec 28, 2015 5.812 5.820 5.747 5.763 6,821,227 -0.04(-0.70%)
Dec 24, 2015 5.820 5.804 5.804 5.804 3,025,195 -0.01(-0.14%)
Dec 23, 2015 5.812 5.844 5.795 5.812 7,878,683 -0.07(-1.11%)
Dec 22, 2015 5.844 5.893 5.795 5.877 13,234,421 +0.11(+1.83%)
Dec 21, 2015 5.795 5.820 5.738 5.771 18,436,142 +0.20(+3.65%)
Dec 18, 2015 5.592 5.608 5.527 5.568 16,854,048 -0.09(-1.58%)
Dec 17, 2015 5.730 5.747 5.649 5.657 11,572,799 -0.13(-2.25%)
Dec 16, 2015 5.771 5.804 5.710 5.787 15,865,516 +0.12(+2.16%)
Dec 15, 2015 5.633 5.702 5.624 5.665 9,926,248 +0.01(+0.14%)
Dec 14, 2015 5.633 5.669 5.568 5.657 15,208,867 +0.04(+0.72%)
Dec 11, 2015 5.633 5.657 5.600 5.616 10,929,338 -0.10(-1.71%)
Dec 10, 2015 5.706 5.763 5.681 5.714 10,973,332 -0.04(-0.71%)
Dec 09, 2015 5.812 5.824 5.686 5.755 15,557,727 -0.17(-2.88%)
Dec 08, 2015 5.893 5.934 5.836 5.926 12,543,385 -0.08(-1.35%)
Dec 07, 2015 6.007 6.031 5.974 6.007 9,235,392 -0.02(-0.40%)
Dec 04, 2015 5.934 6.048 5.926 6.031 12,498,246 +0.05(+0.82%)
Dec 03, 2015 6.064 6.076 5.966 5.983 13,674,455 -0.07(-1.21%)
Dec 02, 2015 6.023 6.088 6.023 6.056 13,199,445 +0.02(+0.40%)
Dec 01, 2015 6.015 6.031 5.979 6.031 12,433,681 +0.16(+2.77%)
Nov 30, 2015 5.861 5.881 5.836 5.869 6,283,676 +0.02(+0.28%)
Nov 27, 2015 5.852 5.861 5.836 5.852 1,751,369 -0.05(-0.83%)
Nov 25, 2015 5.893 5.901 5.901 5.901 4,911,274 -0.01(-0.14%)
Nov 24, 2015 5.893 5.942 5.869 5.909 7,140,006 -0.05(-0.82%)
Nov 23, 2015 5.958 6.023 5.942 5.958 9,436,147 -0.06(-0.95%)
Nov 20, 2015 5.991 6.023 5.983 6.015 7,200,139 +0.10(+1.65%)
Nov 19, 2015 5.909 5.966 5.901 5.918 6,363,114 -0.03(-0.55%)
Nov 18, 2015 5.901 5.966 5.877 5.950 12,110,487 +0.05(+0.83%)
Nov 17, 2015 5.877 5.934 5.861 5.901 13,284,778 -0.02(-0.41%)
Nov 16, 2015 5.828 5.942 5.812 5.926 9,570,759 +0.11(+1.96%)
Nov 13, 2015 5.836 5.836 5.771 5.812 10,628,408 -0.11(-1.92%)
Nov 12, 2015 5.966 5.999 5.918 5.926 13,781,322 -0.02(-0.41%)
Nov 11, 2015 5.966 6.015 5.942 5.950 6,075,337 +0.07(+1.25%)
Nov 10, 2015 5.869 5.901 5.844 5.877 9,226,271 -0.17(-2.83%)
Nov 09, 2015 6.064 6.080 6.023 6.048 9,157,949 -0.07(-1.07%)
Nov 06, 2015 6.080 6.121 6.015 6.113 9,351,989 +0.00(+0.00%)
Nov 05, 2015 6.162 6.178 6.088 6.113 9,349,320 -0.03(-0.53%)
Nov 04, 2015 6.202 6.211 6.145 6.145 24,817,418 -0.02(-0.40%)
Nov 03, 2015 6.080 6.186 6.056 6.170 22,930,916 +0.11(+1.88%)
Nov 02, 2015 6.064 6.080 6.031 6.056 8,951,715 +0.02(+0.27%)
Oct 30, 2015 6.048 6.080 6.031 6.040 22,559,660 +0.08(+1.37%)
Oct 29, 2015 5.405 5.983 5.828 5.958 71,714,472 +0.55(+10.24%)
Oct 28, 2015 5.340 5.470 5.323 5.405 10,819,645 +0.05(+0.91%)
Oct 27, 2015 5.421 5.437 5.315 5.356 10,164,523 -0.11(-2.08%)
Oct 26, 2015 5.462 5.494 5.421 5.470 9,088,611 -0.07(-1.32%)
Oct 23, 2015 5.535 5.600 5.511 5.543 11,998,166 -0.15(-2.71%)
Oct 22, 2015 5.681 5.722 5.665 5.698 9,292,799 +0.05(+0.86%)
Oct 21, 2015 5.690 5.706 5.633 5.649 7,832,966 -0.02(-0.29%)
Oct 20, 2015 5.624 5.665 5.616 5.665 9,220,911 -0.04(-0.71%)
Oct 19, 2015 5.690 5.714 5.665 5.706 7,490,767 -0.01(-0.14%)
Oct 16, 2015 5.681 5.714 5.641 5.714 6,870,305 -0.04(-0.71%)
Oct 15, 2015 5.641 5.767 5.633 5.755 15,118,417 +0.13(+2.32%)
Oct 14, 2015 5.624 5.633 5.576 5.624 16,137,443 +0.09(+1.62%)
Oct 13, 2015 5.641 5.649 5.535 5.535 13,706,984 -0.09(-1.59%)
Oct 12, 2015 5.633 5.665 5.608 5.624 5,510,904 -0.06(-1.00%)
Oct 09, 2015 5.673 5.706 5.616 5.681 15,264,602 -0.05(-0.85%)
Oct 08, 2015 5.665 5.747 5.624 5.730 12,004,796 +0.00(+0.00%)
Oct 07, 2015 5.690 5.730 5.633 5.730 13,796,749 +0.05(+0.86%)
Oct 06, 2015 5.665 5.714 5.633 5.681 21,524,264 +0.04(+0.72%)
Oct 05, 2015 5.616 5.681 5.608 5.641 10,817,379 +0.02(+0.29%)
Oct 02, 2015 5.478 5.633 5.462 5.624 18,924,888 +0.19(+3.44%)
Oct 01, 2015 5.478 5.486 5.372 5.437 11,779,175 -0.08(-1.47%)
Sep 30, 2015 5.535 5.559 5.486 5.519 18,915,896 +0.16(+3.04%)
Sep 29, 2015 5.283 5.405 5.274 5.356 12,071,342 +0.10(+1.86%)
Sep 28, 2015 5.323 5.323 5.246 5.258 11,898,639 -0.09(-1.67%)
Sep 25, 2015 5.380 5.409 5.311 5.348 24,620,456 -0.07(-1.35%)
Sep 24, 2015 5.380 5.421 5.319 5.421 10,872,080 +0.01(+0.15%)
Sep 23, 2015 5.421 5.454 5.372 5.413 12,011,966 +0.11(+1.99%)
Sep 22, 2015 5.299 5.331 5.258 5.307 9,083,706 -0.08(-1.51%)
Sep 21, 2015 5.413 5.437 5.372 5.388 9,176,733 +0.02(+0.30%)
Sep 18, 2015 5.486 5.445 5.356 5.372 15,746,323 -0.11(-2.08%)
Sep 17, 2015 5.454 5.559 5.437 5.486 16,095,589 +0.02(+0.30%)
Sep 16, 2015 5.454 5.502 5.429 5.470 10,614,862 +0.10(+1.82%)
Sep 15, 2015 5.380 5.405 5.348 5.372 8,075,965 -0.02(-0.30%)
Sep 14, 2015 5.397 5.405 5.364 5.388 12,980,359 +0.09(+1.69%)
Sep 11, 2015 5.315 5.331 5.250 5.299 12,547,693 -0.03(-0.61%)
Sep 10, 2015 5.307 5.352 5.287 5.331 11,668,716 +0.10(+1.87%)
Sep 09, 2015 5.323 5.352 5.226 5.234 20,324,042 +0.05(+0.94%)
Sep 08, 2015 5.161 5.193 5.120 5.185 8,916,558 +0.17(+3.41%)
Sep 04, 2015 5.063 5.014 5.014 5.014 8,294,963 -0.10(-1.91%)
Sep 03, 2015 5.112 5.177 5.087 5.112 10,745,324 +0.05(+0.96%)
Sep 02, 2015 5.063 5.079 4.990 5.063 13,258,151 +0.09(+1.80%)
Sep 01, 2015 4.973 5.030 4.933 4.973 15,026,486 -0.11(-2.08%)
Aug 31, 2015 5.104 5.112 5.030 5.079 12,561,140 -0.07(-1.27%)
Aug 28, 2015 5.095 5.185 5.095 5.144 9,750,380 +0.00(+0.00%)
Aug 27, 2015 5.144 5.169 5.079 5.144 15,084,887 +0.06(+1.12%)
Aug 26, 2015 5.185 5.185 4.957 5.087 29,781,570 +0.16(+3.31%)
Aug 25, 2015 5.087 5.128 4.916 4.924 28,001,234 +0.15(+3.07%)
Aug 24, 2015 4.754 4.900 4.648 4.778 34,700,068 -0.22(-4.40%)
Aug 21, 2015 5.112 5.150 4.969 4.998 17,808,522 -0.07(-1.44%)
Aug 20, 2015 5.209 5.226 5.075 5.071 10,697,079 -0.19(-3.56%)
Aug 19, 2015 5.291 5.307 5.209 5.258 12,914,990 -0.11(-2.12%)
Aug 18, 2015 5.405 5.413 5.356 5.372 6,813,567 -0.01(-0.15%)
Aug 17, 2015 5.323 5.397 5.299 5.380 7,070,406 +0.00(+0.00%)
Aug 14, 2015 5.388 5.402 5.348 5.380 6,473,983 -0.02(-0.45%)
Aug 13, 2015 5.421 5.470 5.405 5.405 9,645,230 +0.00(+0.00%)
Aug 12, 2015 5.348 5.429 5.299 5.405 15,230,352 +0.00(+0.00%)
Aug 11, 2015 5.470 5.478 5.356 5.405 13,196,113 -0.19(-3.35%)
Aug 10, 2015 5.511 5.608 5.511 5.592 5,946,938 +0.07(+1.33%)
Aug 07, 2015 5.511 5.519 5.462 5.519 8,892,700 -0.02(-0.44%)
Aug 06, 2015 5.608 5.616 5.535 5.543 11,457,816 -0.03(-0.58%)
Aug 05, 2015 5.608 5.641 5.576 5.576 8,393,699 -0.02(-0.29%)
Aug 04, 2015 5.641 5.665 5.568 5.592 9,877,913 -0.05(-0.87%)
Aug 03, 2015 5.698 5.718 5.624 5.641 11,680,811 -0.10(-1.70%)
Jul 31, 2015 5.714 5.779 5.698 5.738 15,663,131 +0.02(+0.28%)
Jul 30, 2015 5.551 5.738 5.543 5.722 30,619,852 +0.36(+6.68%)
Jul 29, 2015 5.348 5.405 5.315 5.364 13,954,012 -0.02(-0.45%)
Jul 28, 2015 5.388 5.405 5.331 5.388 14,792,365 -0.03(-0.60%)
Jul 27, 2015 5.462 5.486 5.413 5.421 8,346,686 -0.07(-1.19%)
Jul 24, 2015 5.592 5.592 5.462 5.486 11,820,912 +0.02(+0.30%)
Jul 23, 2015 5.470 5.502 5.449 5.470 13,875,223 +0.02(+0.45%)
Jul 22, 2015 5.462 5.478 5.421 5.445 10,194,748 -0.05(-0.89%)
Jul 21, 2015 5.494 5.527 5.470 5.494 11,234,112 -0.02(-0.44%)
Jul 20, 2015 5.559 5.568 5.519 5.519 11,961,539 -0.01(-0.15%)
Jul 17, 2015 5.568 5.576 5.502 5.527 16,614,384 +0.09(+1.65%)
Jul 16, 2015 5.486 5.511 5.405 5.437 14,998,669 +0.02(+0.45%)
Jul 15, 2015 5.462 5.478 5.388 5.413 12,803,495 -0.07(-1.19%)
Jul 14, 2015 5.429 5.486 5.413 5.478 24,317,240 +0.02(+0.30%)
Jul 13, 2015 5.462 5.511 5.445 5.462 18,255,002 +0.01(+0.15%)
Jul 10, 2015 5.543 5.543 5.405 5.454 24,068,564 +0.20(+3.88%)
Jul 09, 2015 5.315 5.331 5.250 5.250 21,734,396 +0.11(+2.06%)
Jul 08, 2015 5.193 5.234 5.136 5.144 20,745,040 -0.17(-3.22%)
Jul 07, 2015 5.213 5.331 5.095 5.315 35,986,392 +0.04(+0.77%)
Jul 06, 2015 5.295 5.421 5.250 5.274 20,538,594 -0.20(-3.71%)
Jul 02, 2015 5.568 5.478 5.478 5.478 11,503,460 -0.09(-1.61%)
Jul 01, 2015 5.673 5.681 5.543 5.568 15,016,116 -0.01(-0.15%)
Jun 30, 2015 5.624 5.633 5.486 5.576 25,371,816 -0.05(-0.87%)
Jun 29, 2015 5.641 5.681 5.600 5.624 19,111,122 -0.26(-4.43%)
Jun 26, 2015 5.893 5.909 5.844 5.885 20,116,966 -0.01(-0.14%)
Jun 25, 2015 5.852 5.889 5.804 5.893 17,736,862 +0.01(+0.14%)
Jun 24, 2015 5.901 5.942 5.877 5.885 7,883,533 -0.08(-1.36%)
Jun 23, 2015 5.974 5.983 5.934 5.966 11,675,380 +0.02(+0.41%)
Jun 22, 2015 5.974 6.007 5.926 5.942 11,407,038 +0.09(+1.53%)
Jun 19, 2015 5.926 5.950 5.828 5.852 7,502,847 -0.07(-1.10%)
Jun 18, 2015 5.771 6.015 5.764 5.918 27,652,162 +0.12(+2.11%)
Jun 17, 2015 5.763 5.828 5.747 5.795 10,100,288 -0.02(-0.28%)
Jun 16, 2015 5.812 5.861 5.771 5.812 11,328,374 +0.11(+1.85%)
Jun 15, 2015 5.673 5.698 5.649 5.706 16,393,232 -0.10(-1.68%)
Jun 12, 2015 5.787 5.861 5.779 5.804 8,638,868 -0.07(-1.25%)
Jun 11, 2015 5.885 5.909 5.836 5.877 10,331,204 -0.02(-0.28%)
Jun 10, 2015 5.877 5.918 5.844 5.893 9,660,250 +0.07(+1.26%)
Jun 09, 2015 5.795 5.861 5.779 5.820 9,928,264 +0.00(+0.00%)
Jun 08, 2015 5.787 5.820 5.755 5.820 10,880,460 +0.02(+0.42%)
Jun 05, 2015 5.828 5.856 5.812 5.795 13,617,694 -0.18(-3.00%)
Jun 04, 2015 6.007 6.088 5.966 5.974 19,438,368 -0.02(-0.27%)
Jun 03, 2015 6.015 6.031 5.958 5.991 13,026,603 +0.02(+0.41%)
Jun 02, 2015 6.007 6.007 5.942 5.966 17,727,642 +0.06(+0.96%)
Jun 01, 2015 5.966 5.969 5.877 5.909 10,866,568 -0.02(-0.41%)
May 29, 2015 6.015 6.031 5.893 5.934 13,285,165 -0.07(-1.22%)
May 28, 2015 5.942 6.015 5.934 6.007 12,020,487 +0.02(+0.41%)
May 27, 2015 5.918 6.007 5.893 5.983 14,857,606 +0.14(+2.37%)
May 26, 2015 5.852 5.869 5.779 5.844 19,434,194 -0.03(-0.55%)
May 22, 2015 5.901 5.877 5.877 5.877 12,540,238 -0.10(-1.63%)
May 21, 2015 5.897 6.044 5.893 5.974 30,361,304 +0.17(+2.95%)
May 20, 2015 5.738 5.840 5.714 5.804 25,939,178 +0.12(+2.15%)
May 19, 2015 5.681 5.714 5.657 5.681 15,016,596 +0.02(+0.29%)
May 18, 2015 5.559 5.722 5.535 5.665 29,809,594 +0.05(+0.87%)
May 15, 2015 5.592 5.637 5.568 5.616 13,854,876 -0.07(-1.15%)
May 14, 2015 5.633 5.698 5.584 5.681 17,441,876 +0.09(+1.60%)
May 13, 2015 5.673 5.681 5.568 5.592 19,570,294 +0.04(+0.73%)
May 12, 2015 5.600 5.608 5.551 5.551 13,824,741 -0.06(-1.02%)
May 11, 2015 5.681 5.704 5.584 5.608 17,804,690 -0.03(-0.58%)
May 08, 2015 5.604 5.690 5.584 5.641 55,648,516 +0.17(+3.12%)
May 07, 2015 5.421 5.543 5.372 5.470 65,179,520 +0.20(+3.70%)
May 06, 2015 5.356 5.360 5.193 5.274 63,945,428 +0.08(+1.57%)
May 05, 2015 5.226 5.242 5.128 5.193 40,431,968 -0.00(-0.06%)
May 04, 2015 5.260 5.260 5.181 5.196 43,571,824 +0.03(+0.62%)
May 01, 2015 5.292 5.292 5.133 5.165 45,453,308 -0.06(-1.22%)
Apr 30, 2015 5.951 5.427 5.188 5.228 103,974,336 -0.72(-12.15%)
Apr 29, 2015 5.991 6.031 5.927 5.951 48,648,760 -0.14(-2.35%)
Apr 28, 2015 6.078 6.102 6.039 6.094 32,848,888 +0.02(+0.26%)
Apr 27, 2015 6.134 6.142 6.055 6.078 31,856,786 -0.09(-1.42%)
Apr 24, 2015 6.229 6.237 6.110 6.166 24,552,404 -0.07(-1.15%)
Apr 23, 2015 6.217 6.293 6.198 6.237 24,901,074 -0.12(-1.87%)
Apr 22, 2015 6.341 6.372 6.293 6.356 39,963,248 +0.13(+2.04%)
Apr 21, 2015 6.229 6.269 6.190 6.229 54,194,188 +0.18(+3.02%)
Apr 20, 2015 6.023 6.086 6.015 6.047 45,607,536 -0.01(-0.13%)
Apr 17, 2015 6.134 6.154 6.027 6.055 113,123,672 -0.12(-1.93%)
Apr 16, 2015 6.229 6.237 6.134 6.174 67,156,536 -0.06(-0.89%)
Apr 15, 2015 6.325 6.364 6.055 6.229 152,008,016 -0.10(-1.51%)
Apr 14, 2015 6.404 6.412 6.253 6.325 101,022,120 -0.27(-4.10%)
Apr 13, 2015 6.499 6.650 6.388 6.595 93,722,176 +0.19(+2.98%)
Apr 10, 2015 6.134 6.436 6.110 6.404 46,679,956 +0.26(+4.27%)
Apr 09, 2015 6.102 6.165 6.055 6.142 62,728,472 -0.01(-0.13%)
Apr 08, 2015 6.150 6.174 6.118 6.150 18,996,318 +0.00(+0.00%)
Apr 07, 2015 6.126 6.174 6.118 6.150 15,384,417 -0.05(-0.77%)
Apr 06, 2015 6.094 6.245 6.078 6.198 18,046,530 +0.12(+1.96%)
Apr 02, 2015 6.078 6.078 6.078 6.078 10,361,726 +0.08(+1.32%)
Apr 01, 2015 6.015 6.043 5.959 5.999 15,049,954 -0.02(-0.40%)
Mar 31, 2015 6.062 6.126 6.023 6.023 35,964,700 -0.12(-1.94%)
Mar 30, 2015 6.110 6.158 6.078 6.142 22,314,302 +0.02(+0.39%)
Mar 27, 2015 6.118 6.142 6.094 6.118 11,385,470 +0.05(+0.79%)
Mar 26, 2015 6.094 6.102 6.039 6.070 19,832,572 -0.17(-2.80%)
Mar 25, 2015 6.372 6.380 6.245 6.245 15,890,806 -0.07(-1.13%)
Mar 24, 2015 6.325 6.364 6.285 6.317 20,209,904 +0.06(+0.89%)
Mar 23, 2015 6.269 6.301 6.229 6.261 11,424,445 +0.02(+0.25%)
Mar 20, 2015 6.229 6.314 6.205 6.245 67,520,672 +0.06(+1.03%)
Mar 19, 2015 6.166 6.221 6.155 6.182 66,174,412 -0.09(-1.39%)
Mar 18, 2015 6.086 6.297 6.086 6.269 44,411,760 +0.17(+2.87%)
Mar 17, 2015 6.118 6.158 6.078 6.094 55,418,440 -0.09(-1.41%)
Mar 16, 2015 6.102 6.205 6.094 6.182 42,003,852 +0.06(+1.04%)
Mar 13, 2015 6.094 6.118 6.055 6.118 44,577,376 -0.02(-0.26%)
Mar 12, 2015 6.110 6.150 6.070 6.134 46,525,012 -0.01(-0.13%)
Mar 11, 2015 6.078 6.182 6.062 6.142 26,913,320 +0.08(+1.31%)
Mar 10, 2015 6.150 6.166 6.055 6.062 32,131,968 -0.18(-2.93%)
Mar 09, 2015 6.237 6.269 6.194 6.245 33,333,684 +0.02(+0.38%)
Mar 06, 2015 6.317 6.333 6.205 6.221 23,072,882 -0.18(-2.85%)
Mar 05, 2015 6.396 6.412 6.364 6.404 24,855,234 +0.01(+0.12%)
Mar 04, 2015 6.356 6.420 6.317 6.396 14,282,092 -0.01(-0.12%)
Mar 03, 2015 6.428 6.468 6.380 6.404 15,742,201 -0.02(-0.25%)
Mar 02, 2015 6.364 6.428 6.388 6.420 7,313,547 +0.06(+0.87%)
Feb 27, 2015 6.325 6.396 6.285 6.364 8,072,318 +0.00(+0.00%)
Feb 26, 2015 6.372 6.396 6.333 6.364 10,530,763 -0.01(-0.12%)
Feb 25, 2015 6.364 6.404 6.364 6.372 7,176,619 +0.01(+0.12%)
Feb 24, 2015 6.317 6.349 6.293 6.364 6,051,499 +0.03(+0.50%)
Feb 23, 2015 6.325 6.356 6.301 6.333 13,006,903 -0.08(-1.24%)
Feb 20, 2015 6.325 6.420 6.297 6.412 15,073,194 +0.03(+0.50%)
Feb 19, 2015 6.396 6.428 6.372 6.380 12,912,509 +0.00(+0.00%)
Feb 18, 2015 6.388 6.408 6.341 6.380 12,444,093 -0.01(-0.12%)
Feb 17, 2015 6.341 6.424 6.317 6.388 12,886,978 +0.02(+0.25%)
Feb 13, 2015 6.364 6.372 6.372 6.372 12,027,430 +0.04(+0.63%)
Feb 12, 2015 6.309 6.356 6.285 6.333 10,535,144 +0.10(+1.66%)
Feb 11, 2015 6.178 6.253 6.158 6.229 15,786,119 +0.06(+0.90%)
Feb 10, 2015 6.158 6.182 6.126 6.174 14,192,550 +0.18(+3.05%)
Feb 09, 2015 5.967 6.015 5.959 5.991 12,847,999 -0.09(-1.44%)
Feb 06, 2015 6.213 6.190 6.062 6.078 11,854,333 -0.14(-2.17%)
Feb 05, 2015 6.166 6.233 6.158 6.213 9,129,188 +0.10(+1.69%)
Feb 04, 2015 6.150 6.190 6.110 6.110 10,583,713 -0.14(-2.29%)
Feb 03, 2015 6.182 6.261 6.142 6.253 13,828,815 +0.21(+3.55%)
Feb 02, 2015 6.019 6.055 5.951 6.039 18,515,568 +0.00(+0.00%)
Jan 30, 2015 6.130 6.134 6.039 6.039 19,519,466 -0.12(-1.94%)
Jan 29, 2015 6.253 6.261 6.071 6.158 32,072,040 -0.11(-1.77%)
Jan 28, 2015 6.452 6.459 6.261 6.269 36,194,080 -0.10(-1.50%)
Jan 27, 2015 6.372 6.396 6.309 6.364 15,702,058 +0.01(+0.13%)
Jan 26, 2015 6.317 6.372 6.285 6.356 25,282,620 +0.08(+1.27%)
Jan 23, 2015 6.349 6.396 6.269 6.277 13,079,082 +0.02(+0.38%)
Jan 22, 2015 6.205 6.293 6.178 6.253 16,673,681 +0.13(+2.08%)
Jan 21, 2015 6.078 6.152 6.047 6.126 8,928,099 +0.03(+0.52%)
Jan 20, 2015 6.103 6.114 6.011 6.094 14,869,311 +0.09(+1.46%)
Jan 16, 2015 5.919 6.015 5.888 6.007 10,670,709 +0.10(+1.75%)
Jan 15, 2015 5.935 5.967 5.884 5.904 17,358,454 -0.21(-3.51%)
Jan 14, 2015 6.078 6.126 5.999 6.118 28,278,794 +0.19(+3.22%)
Jan 13, 2015 6.015 6.055 5.880 5.927 12,126,941 -0.05(-0.80%)
Jan 12, 2015 6.015 6.015 5.935 5.975 6,355,432 -0.02(-0.40%)
Jan 09, 2015 6.015 6.023 5.951 5.999 10,449,811 -0.04(-0.66%)
Jan 08, 2015 5.991 6.086 5.983 6.039 14,337,096 +0.03(+0.53%)
Jan 07, 2015 5.991 6.039 5.955 6.007 14,563,800 +0.02(+0.27%)
Jan 06, 2015 6.031 6.070 5.927 5.991 16,234,427 -0.10(-1.57%)
Jan 05, 2015 6.150 6.158 6.031 6.086 16,623,648 -0.28(-4.37%)
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.