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 (%)
Oct 29, 2010 7.021 7.079 6.904 6.962 45,903,360 -0.21(-2.99%)
Oct 28, 2010 7.112 7.190 7.079 7.177 31,364,584 +0.16(+2.32%)
Oct 27, 2010 7.034 7.112 6.969 7.014 38,529,492 -0.19(-2.62%)
Oct 25, 2010 7.248 7.268 7.183 7.203 40,159,156 +0.01(+0.09%)
Oct 22, 2010 7.307 7.307 7.190 7.196 42,653,412 -0.14(-1.86%)
Oct 21, 2010 7.392 7.561 7.209 7.333 138,804,032 +0.29(+4.06%)
Oct 20, 2010 6.897 7.060 6.891 7.047 45,017,204 +0.15(+2.17%)
Oct 19, 2010 6.891 6.969 6.832 6.897 32,004,154 -0.22(-3.11%)
Oct 18, 2010 7.118 7.183 7.086 7.118 32,541,310 +0.04(+0.55%)
Oct 15, 2010 7.144 7.151 6.995 7.079 40,573,992 -0.05(-0.73%)
Oct 14, 2010 7.229 7.235 7.079 7.131 41,114,888 -0.19(-2.58%)
Oct 13, 2010 7.288 7.372 7.255 7.320 42,331,976 +0.23(+3.21%)
Oct 12, 2010 7.034 7.131 6.975 7.092 25,355,764 -0.04(-0.55%)
Oct 11, 2010 7.144 7.151 7.060 7.131 36,805,928 +0.08(+1.20%)
Oct 08, 2010 7.047 7.060 6.943 7.047 24,701,672 +0.08(+1.12%)
Oct 07, 2010 6.975 6.988 6.865 6.969 1,267 +0.16(+2.29%)
Oct 06, 2010 6.865 6.878 6.773 6.813 26,150,782 +0.05(+0.67%)
Oct 05, 2010 6.689 6.800 6.656 6.767 3,995 +0.23(+3.48%)
Oct 04, 2010 6.611 6.630 6.494 6.539 24,364,704 -0.17(-2.52%)
Oct 01, 2010 6.708 6.734 6.611 6.708 35,093,740 +0.18(+2.79%)
Sep 30, 2010 6.578 6.643 6.435 6.526 68,284,584 +0.14(+2.14%)
Sep 29, 2010 6.390 6.403 6.325 6.390 24,269,234 -0.03(-0.41%)
Sep 28, 2010 6.370 6.416 6.285 6.416 1,536 +0.03(+0.51%)
Sep 27, 2010 6.416 6.435 6.328 6.383 48,937,996 -0.16(-2.49%)
Sep 24, 2010 6.455 6.569 6.435 6.546 30,288,674 +0.20(+3.18%)
Sep 23, 2010 6.390 6.468 6.292 6.344 1,536 -0.12(-1.91%)
Sep 22, 2010 6.490 6.526 6.416 6.468 41,385,772 +0.05(+0.71%)
Sep 21, 2010 6.455 6.474 6.325 6.422 3,381 -0.26(-3.89%)
Sep 20, 2010 6.569 6.695 6.552 6.682 25,410,532 +0.20(+3.11%)
Sep 17, 2010 6.481 6.546 6.422 6.481 28,974,274 +0.01(+0.10%)
Sep 15, 2010 6.383 6.474 6.357 6.474 32,654,082 +0.01(+0.10%)
Sep 14, 2010 6.481 6.507 6.325 6.468 15,215 -0.12(-1.88%)
Sep 13, 2010 6.604 6.630 6.546 6.591 31,679,968 +0.12(+1.91%)
Sep 10, 2010 6.630 6.637 6.429 6.468 99,131,600 +0.12(+1.84%)
Sep 09, 2010 6.448 6.451 6.312 6.351 4,764 +0.04(+0.62%)
Sep 08, 2010 6.360 6.390 6.292 6.312 461 +0.15(+2.43%)
Sep 07, 2010 6.019 6.266 6.150 6.162 2,415 +0.14(+2.38%)
Sep 03, 2010 5.973 6.025 5.928 6.019 23,056,920 +0.14(+2.32%)
Sep 02, 2010 5.843 5.895 5.817 5.882 605 +0.09(+1.57%)
Sep 01, 2010 5.732 5.843 5.700 5.791 31,378,814 +0.23(+4.09%)
Aug 31, 2010 5.557 5.593 5.511 5.563 8,683 -0.02(-0.29%)
Aug 30, 2010 5.602 5.635 5.570 5.580 13,438,404 -0.06(-0.98%)
Aug 27, 2010 5.635 5.654 5.531 5.635 27,649,430 -0.04(-0.69%)
Aug 26, 2010 5.687 5.739 5.641 5.674 17,040,600 +0.01(+0.11%)
Aug 25, 2010 5.602 5.687 5.576 5.667 307 -0.03(-0.57%)
Aug 24, 2010 5.719 5.745 5.635 5.700 53,600 -0.10(-1.68%)
Aug 23, 2010 5.856 5.910 5.797 5.797 20,455,274 -0.12(-1.98%)
Aug 20, 2010 5.902 5.960 5.882 5.915 23,637,314 -0.02(-0.33%)
Aug 19, 2010 5.980 5.980 5.863 5.934 307 +0.10(+1.79%)
Aug 18, 2010 5.837 5.837 5.791 5.830 1,921 +0.03(+0.45%)
Aug 17, 2010 5.817 5.837 5.758 5.804 40,628,172 +0.04(+0.68%)
Aug 16, 2010 5.771 5.797 5.706 5.765 32,999,448 +0.00(+0.00%)
Aug 13, 2010 5.765 5.882 5.765 5.765 23,820,994 -0.13(-2.21%)
Aug 12, 2010 5.791 5.908 5.778 5.895 31,349,734 -0.01(-0.11%)
Aug 11, 2010 5.934 5.967 5.882 5.902 31,142,068 -0.25(-4.02%)
Aug 10, 2010 6.149 6.246 6.097 6.149 153 -0.08(-1.36%)
Aug 09, 2010 6.201 6.253 6.181 6.233 12,230,527 +0.04(+0.63%)
Aug 06, 2010 6.194 6.246 6.136 6.194 25,823,194 -0.08(-1.24%)
Aug 05, 2010 6.188 6.272 6.175 6.272 26,010,742 +0.05(+0.84%)
Aug 04, 2010 6.279 6.279 6.188 6.220 7,684 -0.08(-1.24%)
Aug 03, 2010 6.325 6.331 6.220 6.298 461 +0.03(+0.52%)
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.