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 )

3.720 +0.030 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
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.