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 (%)
Jan 31, 2020 3.675 3.675 3.619 3.638 27,316,638 -0.08(-2.02%)
Jan 30, 2020 3.638 3.713 3.629 3.713 24,830,654 +0.05(+1.28%)
Jan 29, 2020 3.750 3.769 3.657 3.666 29,571,044 -0.10(-2.74%)
Jan 28, 2020 3.741 3.816 3.732 3.769 25,108,202 +0.08(+2.03%)
Jan 27, 2020 3.694 3.732 3.657 3.694 34,080,196 -0.10(-2.72%)
Jan 24, 2020 3.835 3.835 3.750 3.797 30,975,552 -0.01(-0.25%)
Jan 23, 2020 3.807 3.825 3.769 3.807 28,888,462 -0.03(-0.73%)
Jan 22, 2020 3.844 3.882 3.835 3.835 20,815,828 -0.04(-0.97%)
Jan 21, 2020 3.900 3.910 3.835 3.872 22,660,276 -0.01(-0.24%)
Jan 17, 2020 3.947 3.957 3.863 3.882 30,289,546 -0.06(-1.43%)
Jan 16, 2020 3.872 3.975 3.872 3.938 32,493,460 +0.13(+3.45%)
Jan 15, 2020 3.760 3.844 3.750 3.807 22,541,262 +0.05(+1.25%)
Jan 14, 2020 3.769 3.788 3.741 3.760 24,880,208 -0.05(-1.23%)
Jan 13, 2020 3.844 3.854 3.797 3.807 31,850,598 +0.04(+0.99%)
Jan 10, 2020 3.788 3.816 3.769 3.769 22,665,512 +0.01(+0.25%)
Jan 09, 2020 3.816 3.825 3.750 3.760 26,726,378 -0.01(-0.25%)
Jan 08, 2020 3.769 3.797 3.760 3.769 34,220,228 +0.07(+1.77%)
Jan 07, 2020 3.713 3.760 3.694 3.704 39,140,788 +0.01(+0.25%)
Jan 06, 2020 3.591 3.741 3.582 3.694 63,885,804 +0.12(+3.41%)
Jan 03, 2020 3.591 3.624 3.572 3.572 26,687,906 -0.06(-1.55%)
Jan 02, 2020 3.600 3.647 3.582 3.629 35,313,032 +0.15(+4.31%)
Dec 31, 2019 3.469 3.497 3.460 3.478 15,306,515 +0.02(+0.54%)
Dec 30, 2019 3.422 3.488 3.403 3.460 28,843,340 +0.06(+1.65%)
Dec 27, 2019 3.385 3.403 3.385 3.403 9,966,929 +0.01(+0.28%)
Dec 26, 2019 3.403 3.413 3.394 3.394 9,657,480 -0.01(-0.28%)
Dec 24, 2019 3.394 3.413 3.385 3.403 7,218,744 -0.01(-0.27%)
Dec 23, 2019 3.385 3.413 3.366 3.413 17,443,252 +0.03(+0.83%)
Dec 20, 2019 3.375 3.385 3.347 3.385 23,383,620 +0.02(+0.56%)
Dec 19, 2019 3.385 3.403 3.347 3.366 17,434,098 -0.01(-0.28%)
Dec 18, 2019 3.385 3.394 3.357 3.375 17,172,402 +0.00(+0.00%)
Dec 17, 2019 3.403 3.403 3.375 3.375 18,834,336 +0.01(+0.28%)
Dec 16, 2019 3.357 3.375 3.338 3.366 13,952,659 +0.07(+1.99%)
Dec 13, 2019 3.357 3.394 3.300 3.300 21,822,508 -0.05(-1.40%)
Dec 12, 2019 3.282 3.357 3.272 3.347 24,706,384 +0.09(+2.88%)
Dec 11, 2019 3.235 3.253 3.225 3.253 12,729,671 +0.05(+1.46%)
Dec 10, 2019 3.216 3.235 3.197 3.207 18,787,392 +0.00(+0.00%)
Dec 09, 2019 3.216 3.235 3.197 3.207 16,675,427 -0.06(-1.72%)
Dec 06, 2019 3.263 3.291 3.235 3.263 16,887,998 +0.00(+0.00%)
Dec 05, 2019 3.235 3.291 3.225 3.263 18,287,144 +0.03(+0.87%)
Dec 04, 2019 3.272 3.310 3.216 3.235 35,469,300 -0.02(-0.58%)
Dec 03, 2019 3.282 3.291 3.225 3.253 26,492,590 +0.01(+0.29%)
Dec 02, 2019 3.310 3.319 3.216 3.244 25,241,094 -0.04(-1.14%)
Nov 29, 2019 3.263 3.291 3.253 3.282 7,529,751 +0.04(+1.16%)
Nov 27, 2019 3.216 3.263 3.197 3.244 17,471,296 +0.03(+0.87%)
Nov 26, 2019 3.235 3.244 3.197 3.216 21,886,546 -0.04(-1.15%)
Nov 25, 2019 3.272 3.291 3.225 3.253 21,894,080 +0.04(+1.17%)
Nov 22, 2019 3.188 3.244 3.183 3.216 17,788,488 +0.05(+1.48%)
Nov 21, 2019 3.178 3.188 3.150 3.169 21,837,308 +0.03(+0.90%)
Nov 20, 2019 3.169 3.188 3.141 3.141 19,803,338 -0.08(-2.33%)
Nov 19, 2019 3.253 3.253 3.197 3.216 32,004,340 -0.02(-0.58%)
Nov 18, 2019 3.225 3.272 3.225 3.235 31,011,072 +0.00(+0.00%)
Nov 15, 2019 3.178 3.253 3.169 3.235 30,402,814 +0.08(+2.37%)
Nov 14, 2019 3.169 3.188 3.122 3.160 39,627,180 -0.09(-2.88%)
Nov 13, 2019 3.263 3.282 3.235 3.253 25,457,114 -0.05(-1.42%)
Nov 12, 2019 3.291 3.310 3.263 3.300 27,532,914 -0.01(-0.28%)
Nov 11, 2019 3.282 3.347 3.282 3.310 42,486,932 -0.04(-1.12%)
Nov 08, 2019 3.338 3.352 3.300 3.347 22,226,838 +0.00(+0.00%)
Nov 07, 2019 3.357 3.385 3.319 3.347 27,369,038 -0.02(-0.56%)
Nov 06, 2019 3.366 3.413 3.319 3.366 44,049,248 +0.05(+1.41%)
Nov 05, 2019 3.319 3.347 3.291 3.319 41,161,616 -0.07(-1.94%)
Nov 04, 2019 3.394 3.422 3.375 3.385 26,056,150 -0.05(-1.37%)
Nov 01, 2019 3.413 3.469 3.403 3.432 31,732,378 +0.01(+0.27%)
Oct 31, 2019 3.441 3.450 3.403 3.422 36,689,556 +0.00(+0.00%)
Oct 30, 2019 3.347 3.422 3.338 3.422 57,367,056 +0.09(+2.82%)
Oct 29, 2019 3.310 3.394 3.282 3.328 63,667,040 -0.04(-1.11%)
Oct 28, 2019 3.450 3.469 3.357 3.366 87,711,640 -0.18(-5.03%)
Oct 25, 2019 3.591 3.610 3.516 3.544 89,362,768 -0.11(-3.08%)
Oct 24, 2019 3.835 3.835 3.591 3.657 268,386,128 -1.13(-23.68%)
Oct 23, 2019 4.904 4.913 4.782 4.791 37,346,148 -0.07(-1.35%)
Oct 22, 2019 4.904 4.913 4.857 4.857 19,430,274 -0.02(-0.38%)
Oct 21, 2019 4.922 4.941 4.857 4.876 19,654,106 +0.00(+0.00%)
Oct 18, 2019 4.904 4.908 4.847 4.876 37,062,256 -0.03(-0.57%)
Oct 17, 2019 4.951 4.951 4.829 4.904 38,803,152 +0.13(+2.75%)
Oct 16, 2019 4.763 4.782 4.726 4.772 18,357,200 +0.08(+1.60%)
Oct 15, 2019 4.679 4.735 4.669 4.697 18,479,076 +0.06(+1.21%)
Oct 14, 2019 4.697 4.716 4.641 4.641 28,347,038 -0.07(-1.39%)
Oct 11, 2019 4.791 4.801 4.688 4.707 32,431,396 +0.08(+1.62%)
Oct 10, 2019 4.651 4.669 4.594 4.632 28,002,864 +0.03(+0.61%)
Oct 09, 2019 4.632 4.632 4.585 4.604 20,432,416 +0.01(+0.20%)
Oct 08, 2019 4.641 4.651 4.575 4.594 15,798,390 -0.01(-0.20%)
Oct 07, 2019 4.594 4.651 4.585 4.604 14,972,265 +0.02(+0.41%)
Oct 04, 2019 4.566 4.585 4.538 4.585 14,519,187 +0.05(+1.03%)
Oct 03, 2019 4.510 4.566 4.454 4.538 24,858,892 +0.02(+0.41%)
Oct 02, 2019 4.566 4.566 4.500 4.519 33,423,294 -0.08(-1.83%)
Oct 01, 2019 4.744 4.744 4.566 4.604 57,759,792 -0.14(-2.96%)
Sep 30, 2019 4.744 4.787 4.716 4.744 17,129,718 +0.02(+0.40%)
Sep 27, 2019 4.735 4.772 4.679 4.726 21,571,442 +0.05(+1.00%)
Sep 26, 2019 4.735 4.735 4.660 4.679 17,062,374 -0.08(-1.58%)
Sep 25, 2019 4.735 4.763 4.697 4.754 16,870,892 -0.03(-0.59%)
Sep 24, 2019 4.829 4.838 4.772 4.782 27,716,724 -0.08(-1.54%)
Sep 23, 2019 4.838 4.857 4.819 4.857 18,637,304 -0.10(-2.08%)
Sep 20, 2019 4.922 4.993 4.922 4.960 25,569,410 +0.13(+2.72%)
Sep 19, 2019 4.894 4.922 4.829 4.829 15,134,578 +0.01(+0.19%)
Sep 18, 2019 4.810 4.847 4.801 4.819 12,481,769 -0.01(-0.19%)
Sep 17, 2019 4.744 4.843 4.735 4.829 19,423,568 +0.03(+0.59%)
Sep 16, 2019 4.782 4.819 4.763 4.801 13,883,519 -0.06(-1.16%)
Sep 13, 2019 4.904 4.904 4.838 4.857 9,561,639 -0.06(-1.15%)
Sep 12, 2019 4.819 4.922 4.810 4.913 20,036,716 +0.13(+2.75%)
Sep 11, 2019 4.754 4.801 4.735 4.782 16,402,561 +0.00(+0.00%)
Sep 10, 2019 4.716 4.801 4.688 4.782 20,049,112 +0.08(+1.59%)
Sep 09, 2019 4.716 4.716 4.679 4.707 12,653,213 +0.01(+0.20%)
Sep 06, 2019 4.697 4.735 4.669 4.697 12,727,806 +0.04(+0.80%)
Sep 05, 2019 4.669 4.688 4.641 4.660 15,542,070 +0.06(+1.22%)
Sep 04, 2019 4.604 4.622 4.594 4.604 10,580,177 +0.04(+0.82%)
Sep 03, 2019 4.585 4.613 4.538 4.566 20,881,208 -0.08(-1.81%)
Aug 30, 2019 4.660 4.669 4.632 4.651 10,588,516 +0.04(+0.81%)
Aug 29, 2019 4.594 4.641 4.594 4.613 12,336,423 +0.03(+0.61%)
Aug 28, 2019 4.566 4.622 4.557 4.585 18,202,020 -0.05(-1.01%)
Aug 27, 2019 4.697 4.707 4.604 4.632 20,762,668 -0.06(-1.20%)
Aug 26, 2019 4.707 4.716 4.669 4.688 10,940,005 -0.01(-0.20%)
Aug 23, 2019 4.735 4.782 4.688 4.697 26,177,348 -0.06(-1.18%)
Aug 22, 2019 4.829 4.857 4.735 4.754 27,723,340 -0.09(-1.93%)
Aug 21, 2019 4.876 4.885 4.838 4.847 8,509,476 +0.02(+0.39%)
Aug 20, 2019 4.847 4.866 4.819 4.829 11,143,815 -0.08(-1.53%)
Aug 19, 2019 4.922 4.922 4.885 4.904 9,274,323 +0.06(+1.16%)
Aug 16, 2019 4.810 4.847 4.782 4.847 12,518,228 +0.10(+2.17%)
Aug 15, 2019 4.754 4.782 4.716 4.744 20,153,718 -0.06(-1.17%)
Aug 14, 2019 4.894 4.894 4.791 4.801 27,549,300 -0.20(-3.94%)
Aug 13, 2019 4.932 5.054 4.922 4.997 21,524,698 +0.02(+0.38%)
Aug 12, 2019 5.044 5.044 4.960 4.979 12,771,358 -0.09(-1.85%)
Aug 09, 2019 5.063 5.110 5.026 5.072 23,714,998 +0.01(+0.19%)
Aug 08, 2019 5.044 5.082 5.044 5.063 14,738,200 +0.08(+1.50%)
Aug 07, 2019 4.932 4.997 4.904 4.988 28,104,526 -0.03(-0.56%)
Aug 06, 2019 5.026 5.044 4.988 5.016 21,270,550 +0.06(+1.13%)
Aug 05, 2019 4.997 5.016 4.922 4.960 19,554,256 -0.10(-2.04%)
Aug 02, 2019 5.063 5.082 4.997 5.063 18,775,262 +0.03(+0.56%)
Aug 01, 2019 5.101 5.157 5.016 5.035 24,512,770 -0.04(-0.74%)
Jul 31, 2019 5.129 5.157 5.035 5.072 19,006,378 -0.06(-1.10%)
Jul 30, 2019 5.204 5.222 5.110 5.129 43,269,004 -0.17(-3.19%)
Jul 29, 2019 5.307 5.335 5.260 5.297 21,137,504 -0.01(-0.25%)
Jul 26, 2019 5.283 5.329 5.227 5.311 40,957,512 +0.02(+0.35%)
Jul 25, 2019 5.153 5.357 5.116 5.292 99,554,448 +0.46(+9.41%)
Jul 24, 2019 4.828 4.846 4.763 4.837 19,454,654 +0.04(+0.77%)
Jul 23, 2019 4.800 4.809 4.763 4.800 15,575,313 +0.05(+0.98%)
Jul 22, 2019 4.800 4.809 4.744 4.753 29,860,174 -0.02(-0.39%)
Jul 19, 2019 4.791 4.828 4.763 4.772 30,387,570 +0.00(+0.00%)
Jul 18, 2019 4.791 4.809 4.735 4.772 28,970,244 -0.02(-0.39%)
Jul 17, 2019 4.744 4.828 4.735 4.791 45,045,600 +0.04(+0.78%)
Jul 16, 2019 4.781 4.837 4.744 4.753 20,542,480 +0.02(+0.39%)
Jul 15, 2019 4.744 4.753 4.707 4.735 20,130,312 +0.00(+0.00%)
Jul 12, 2019 4.726 4.735 4.698 4.735 21,971,190 +0.04(+0.79%)
Jul 11, 2019 4.716 4.735 4.689 4.698 24,239,222 +0.00(+0.00%)
Jul 10, 2019 4.698 4.716 4.670 4.698 12,324,135 +0.03(+0.60%)
Jul 09, 2019 4.651 4.684 4.624 4.670 17,699,308 -0.01(-0.20%)
Jul 08, 2019 4.661 4.693 4.651 4.679 9,741,582 -0.02(-0.40%)
Jul 05, 2019 4.726 4.726 4.661 4.698 8,739,296 -0.06(-1.17%)
Jul 03, 2019 4.735 4.753 4.726 4.753 8,424,351 +0.06(+1.19%)
Jul 02, 2019 4.689 4.707 4.670 4.698 14,220,678 +0.03(+0.60%)
Jul 01, 2019 4.679 4.679 4.642 4.670 16,430,955 +0.02(+0.40%)
Jun 28, 2019 4.651 4.670 4.633 4.651 16,054,984 +0.04(+0.80%)
Jun 27, 2019 4.651 4.661 4.577 4.614 33,354,702 -0.05(-1.00%)
Jun 26, 2019 4.689 4.707 4.651 4.661 15,390,671 +0.03(+0.60%)
Jun 25, 2019 4.651 4.716 4.633 4.633 24,939,038 -0.05(-0.99%)
Jun 24, 2019 4.726 4.735 4.679 4.679 21,327,636 -0.11(-2.33%)
Jun 21, 2019 4.763 4.809 4.753 4.791 13,860,277 -0.01(-0.19%)
Jun 20, 2019 4.763 4.818 4.744 4.800 18,457,898 +0.12(+2.58%)
Jun 19, 2019 4.698 4.707 4.651 4.679 13,667,891 +0.03(+0.60%)
Jun 18, 2019 4.679 4.698 4.633 4.651 16,518,978 +0.04(+0.80%)
Jun 17, 2019 4.633 4.661 4.605 4.614 13,516,331 +0.02(+0.40%)
Jun 14, 2019 4.624 4.642 4.596 4.596 19,008,186 -0.12(-2.56%)
Jun 13, 2019 4.735 4.735 4.679 4.716 14,763,664 -0.02(-0.39%)
Jun 12, 2019 4.753 4.763 4.716 4.735 13,965,586 -0.06(-1.16%)
Jun 11, 2019 4.744 4.818 4.726 4.791 28,882,414 +0.17(+3.61%)
Jun 10, 2019 4.689 4.707 4.605 4.624 27,725,094 -0.09(-1.97%)
Jun 07, 2019 4.689 4.735 4.675 4.716 17,584,686 +0.06(+1.20%)
Jun 06, 2019 4.670 4.689 4.642 4.661 16,697,866 -0.03(-0.59%)
Jun 05, 2019 4.707 4.707 4.633 4.689 17,021,732 +0.02(+0.40%)
Jun 04, 2019 4.707 4.726 4.670 4.670 24,474,762 +0.04(+0.80%)
Jun 03, 2019 4.642 4.679 4.605 4.633 26,781,588 -0.06(-1.19%)
May 31, 2019 4.661 4.712 4.637 4.689 17,427,536 -0.04(-0.79%)
May 30, 2019 4.679 4.781 4.670 4.726 26,417,242 +0.05(+0.99%)
May 29, 2019 4.586 4.689 4.577 4.679 25,576,946 +0.03(+0.60%)
May 28, 2019 4.716 4.744 4.642 4.651 21,039,912 -0.10(-2.15%)
May 24, 2019 4.753 4.781 4.670 4.753 22,766,524 +0.14(+3.02%)
May 23, 2019 4.624 4.642 4.596 4.614 17,993,022 -0.14(-2.93%)
May 22, 2019 4.744 4.791 4.735 4.753 22,383,798 +0.07(+1.51%)
May 21, 2019 4.747 4.747 4.674 4.683 27,065,008 +0.02(+0.39%)
May 20, 2019 4.655 4.701 4.591 4.664 46,788,872 +0.13(+2.83%)
May 17, 2019 4.545 4.609 4.522 4.536 37,934,708 -0.02(-0.40%)
May 16, 2019 4.499 4.591 4.490 4.554 81,869,256 +0.17(+3.98%)
May 15, 2019 4.334 4.407 4.325 4.380 23,109,012 +0.00(+0.00%)
May 14, 2019 4.435 4.453 4.371 4.380 35,865,616 -0.05(-1.04%)
May 13, 2019 4.407 4.462 4.407 4.426 26,090,290 -0.10(-2.23%)
May 10, 2019 4.508 4.554 4.462 4.527 24,805,668 -0.02(-0.40%)
May 09, 2019 4.518 4.563 4.499 4.545 32,073,662 -0.03(-0.60%)
May 08, 2019 4.582 4.628 4.573 4.573 24,028,694 -0.06(-1.19%)
May 07, 2019 4.655 4.683 4.573 4.628 43,500,632 -0.09(-1.95%)
May 06, 2019 4.646 4.738 4.637 4.720 30,704,320 -0.04(-0.77%)
May 03, 2019 4.720 4.784 4.710 4.756 31,260,190 -0.01(-0.19%)
May 02, 2019 4.784 4.793 4.729 4.765 31,985,140 -0.03(-0.57%)
May 01, 2019 4.876 4.903 4.793 4.793 27,194,494 -0.06(-1.14%)
Apr 30, 2019 4.811 4.894 4.802 4.848 32,498,190 -0.04(-0.75%)
Apr 29, 2019 4.922 4.931 4.866 4.885 26,697,378 -0.04(-0.75%)
Apr 26, 2019 4.903 5.004 4.894 4.922 29,977,562 +0.06(+1.13%)
Apr 25, 2019 4.903 4.912 4.775 4.866 78,884,808 -0.45(-8.46%)
Apr 24, 2019 5.335 5.362 5.289 5.316 25,476,092 -0.01(-0.17%)
Apr 23, 2019 5.298 5.335 5.280 5.326 17,331,824 -0.01(-0.17%)
Apr 22, 2019 5.362 5.362 5.303 5.335 12,879,255 +0.00(+0.00%)
Apr 18, 2019 5.326 5.362 5.298 5.335 14,699,300 -0.01(-0.17%)
Apr 17, 2019 5.289 5.390 5.280 5.344 29,000,326 +0.13(+2.46%)
Apr 16, 2019 5.215 5.252 5.197 5.215 22,991,252 +0.04(+0.71%)
Apr 15, 2019 5.261 5.261 5.169 5.179 42,735,916 -0.28(-5.05%)
Apr 12, 2019 5.417 5.472 5.399 5.454 17,539,986 +0.06(+1.19%)
Apr 11, 2019 5.381 5.417 5.362 5.390 13,092,209 +0.02(+0.34%)
Apr 10, 2019 5.381 5.408 5.362 5.371 14,856,302 -0.01(-0.17%)
Apr 09, 2019 5.408 5.436 5.371 5.381 15,701,004 -0.09(-1.68%)
Apr 08, 2019 5.454 5.472 5.417 5.472 11,599,090 +0.04(+0.68%)
Apr 05, 2019 5.445 5.454 5.427 5.436 10,363,285 +0.02(+0.34%)
Apr 04, 2019 5.463 5.472 5.399 5.417 18,526,620 +0.00(+0.00%)
Apr 03, 2019 5.436 5.472 5.408 5.417 23,078,410 +0.08(+1.55%)
Apr 02, 2019 5.353 5.371 5.298 5.335 17,669,668 +0.04(+0.69%)
Apr 01, 2019 5.307 5.326 5.280 5.298 19,627,640 +0.05(+0.87%)
Mar 29, 2019 5.270 5.289 5.225 5.252 26,053,662 +0.03(+0.53%)
Mar 28, 2019 5.252 5.270 5.197 5.225 44,466,512 -0.12(-2.23%)
Mar 27, 2019 5.335 5.381 5.307 5.344 26,777,714 -0.02(-0.34%)
Mar 26, 2019 5.381 5.390 5.326 5.362 25,100,104 -0.03(-0.51%)
Mar 25, 2019 5.445 5.463 5.353 5.390 37,226,596 -0.01(-0.17%)
Mar 22, 2019 5.454 5.528 5.289 5.399 104,133,512 -0.35(-6.07%)
Mar 21, 2019 5.748 5.821 5.730 5.748 33,773,188 -0.03(-0.48%)
Mar 20, 2019 5.775 5.803 5.702 5.775 25,386,020 -0.06(-0.94%)
Mar 19, 2019 5.858 5.886 5.803 5.831 26,133,990 +0.02(+0.32%)
Mar 18, 2019 5.849 5.858 5.794 5.812 22,013,202 -0.06(-0.94%)
Mar 15, 2019 5.821 5.895 5.794 5.867 24,210,804 +0.16(+2.73%)
Mar 14, 2019 5.665 5.739 5.647 5.711 20,253,794 +0.07(+1.30%)
Mar 13, 2019 5.647 5.674 5.629 5.638 18,392,428 -0.06(-0.97%)
Mar 12, 2019 5.674 5.730 5.647 5.693 22,860,696 +0.06(+0.98%)
Mar 11, 2019 5.555 5.665 5.546 5.638 28,679,674 +0.06(+1.15%)
Mar 08, 2019 5.472 5.587 5.463 5.573 31,245,488 +0.04(+0.66%)
Mar 07, 2019 5.573 5.583 5.528 5.537 19,143,448 -0.06(-1.15%)
Mar 06, 2019 5.619 5.629 5.564 5.601 22,972,452 -0.06(-0.97%)
Mar 05, 2019 5.592 5.684 5.592 5.656 20,466,858 +0.07(+1.32%)
Mar 04, 2019 5.629 5.638 5.537 5.583 28,864,096 -0.03(-0.49%)
Mar 01, 2019 5.619 5.665 5.583 5.610 26,996,600 +0.02(+0.33%)
Feb 28, 2019 5.601 5.629 5.573 5.592 28,551,314 -0.03(-0.49%)
Feb 27, 2019 5.647 5.647 5.573 5.619 24,069,914 +0.00(+0.00%)
Feb 26, 2019 5.647 5.693 5.610 5.619 29,746,886 -0.03(-0.49%)
Feb 25, 2019 5.766 5.766 5.610 5.647 35,130,940 -0.08(-1.44%)
Feb 22, 2019 5.647 5.739 5.638 5.730 29,331,076 +0.08(+1.46%)
Feb 21, 2019 5.601 5.665 5.592 5.647 28,090,452 +0.05(+0.82%)
Feb 20, 2019 5.555 5.619 5.537 5.601 24,965,116 -0.06(-1.13%)
Feb 19, 2019 5.629 5.684 5.619 5.665 24,667,192 -0.14(-2.37%)
Feb 15, 2019 5.785 5.812 5.748 5.803 22,626,606 +0.02(+0.32%)
Feb 14, 2019 5.794 5.821 5.757 5.785 19,921,380 -0.02(-0.32%)
Feb 13, 2019 5.757 5.831 5.748 5.803 20,459,258 +0.07(+1.28%)
Feb 12, 2019 5.702 5.748 5.647 5.730 32,017,586 +0.03(+0.48%)
Feb 11, 2019 5.684 5.720 5.629 5.702 25,368,720 +0.05(+0.81%)
Feb 08, 2019 5.472 5.679 5.472 5.656 40,813,952 +0.18(+3.36%)
Feb 07, 2019 5.528 5.537 5.463 5.472 43,112,808 -0.08(-1.49%)
Feb 06, 2019 5.583 5.610 5.546 5.555 25,333,804 +0.01(+0.17%)
Feb 05, 2019 5.555 5.592 5.528 5.546 29,633,034 -0.02(-0.33%)
Feb 04, 2019 5.610 5.619 5.491 5.564 36,443,532 -0.06(-1.14%)
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.