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 )

3.880 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2002 8.308 8.376 8.059 8.246 16,785,790 -0.28(-3.28%)
Sep 27, 2002 8.681 8.912 8.476 8.526 14,312,618 -0.07(-0.80%)
Sep 26, 2002 8.625 8.793 8.526 8.594 27,231,896 +0.35(+4.23%)
Sep 25, 2002 7.966 8.302 7.847 8.246 17,820,632 +0.49(+6.34%)
Sep 24, 2002 7.474 7.779 7.387 7.754 21,156,546 -0.02(-0.32%)
Sep 23, 2002 7.742 7.879 7.574 7.779 9,119,132 -0.21(-2.65%)
Sep 20, 2002 8.003 8.115 7.841 7.991 11,939,394 +0.26(+3.38%)
Sep 19, 2002 7.785 7.953 7.729 7.729 12,037,896 -0.32(-4.02%)
Sep 18, 2002 8.071 8.183 7.804 8.053 11,764,564 -0.21(-2.56%)
Sep 17, 2002 8.470 8.526 8.246 8.264 9,388,447 -0.13(-1.56%)
Sep 16, 2002 8.557 8.600 8.252 8.395 8,575,680 -0.34(-3.92%)
Sep 13, 2002 8.557 8.800 8.495 8.737 9,699,060 +0.04(+0.50%)
Sep 12, 2002 8.918 8.943 8.619 8.694 14,040,088 -0.40(-4.38%)
Sep 11, 2002 9.098 9.353 9.024 9.092 21,630,098 +0.46(+5.34%)
Sep 10, 2002 8.526 8.644 8.457 8.632 19,761,440 -0.19(-2.19%)
Sep 09, 2002 8.675 8.893 8.495 8.824 19,896,098 +0.14(+1.65%)
Sep 06, 2002 8.744 8.831 8.594 8.681 17,411,676 +0.38(+4.57%)
Sep 05, 2002 8.047 8.401 7.966 8.302 20,972,718 +0.15(+1.83%)
Sep 04, 2002 7.791 8.258 7.717 8.152 18,148,920 +0.38(+4.88%)
Sep 03, 2002 8.015 8.078 7.742 7.773 15,326,569 -0.50(-6.02%)
Aug 30, 2002 8.152 8.376 8.078 8.271 7,426,428 -0.08(-0.97%)
Aug 29, 2002 8.165 8.482 8.146 8.352 9,149,984 -0.02(-0.22%)
Aug 28, 2002 8.395 8.507 8.202 8.370 11,172,583 -0.32(-3.72%)
Aug 27, 2002 8.868 9.061 8.656 8.694 10,586,709 -0.11(-1.27%)
Aug 26, 2002 8.756 8.868 8.464 8.806 7,617,166 +0.07(+0.78%)
Aug 23, 2002 8.930 8.974 8.669 8.737 6,846,499 -0.45(-4.94%)
Aug 22, 2002 8.968 9.204 8.912 9.192 11,265,301 +0.14(+1.51%)
Aug 21, 2002 9.017 9.185 8.768 9.055 18,418,396 +0.34(+3.93%)
Aug 20, 2002 8.688 8.949 8.588 8.712 14,932,237 +0.26(+3.09%)
Aug 16, 2002 8.078 8.681 8.059 8.451 22,616,892 +0.42(+5.27%)
Aug 15, 2002 7.935 8.152 7.804 8.028 16,937,482 +0.07(+0.94%)
Aug 14, 2002 7.617 7.997 7.437 7.953 23,690,298 +0.45(+6.06%)
Aug 13, 2002 7.742 8.009 7.468 7.499 24,598,034 -0.37(-4.74%)
Aug 12, 2002 7.879 8.028 7.636 7.872 18,660,394 +0.87(+12.44%)
Aug 07, 2002 7.374 7.455 6.802 7.001 28,738,200 -0.02(-0.27%)
Aug 06, 2002 6.789 7.157 6.821 7.020 14,401,318 +0.32(+4.83%)
Aug 05, 2002 6.933 6.933 6.597 6.696 12,351,562 -0.37(-5.20%)
Aug 02, 2002 7.312 7.343 6.958 7.063 11,255,820 -0.16(-2.16%)
Aug 01, 2002 7.574 7.605 7.076 7.219 13,235,837 -0.50(-6.45%)
Jul 31, 2002 7.903 7.810 7.499 7.717 10,549,751 -0.19(-2.36%)
Jul 30, 2002 7.723 7.984 7.580 7.903 11,882,831 +0.16(+2.09%)
Jul 29, 2002 7.269 7.798 7.238 7.742 17,067,480 +0.78(+11.27%)
Jul 26, 2002 6.870 7.219 6.733 6.958 17,100,100 -0.09(-1.24%)
Jul 25, 2002 7.468 7.337 6.771 7.045 16,003,232 -0.46(-6.14%)
Jul 24, 2002 6.597 7.536 6.541 7.505 28,266,576 +0.38(+5.33%)
Jul 23, 2002 7.561 7.518 6.870 7.126 31,584,012 -0.59(-7.66%)
Jul 22, 2002 8.059 8.183 7.555 7.717 17,125,166 -0.15(-1.90%)
Jul 19, 2002 8.028 8.401 7.791 7.866 19,231,164 -0.92(-10.48%)
Jul 17, 2002 9.086 9.061 8.700 8.787 28,925,082 +0.30(+3.60%)
Jul 12, 2002 8.756 8.843 8.308 8.482 23,173,200 -0.21(-2.43%)
Jul 11, 2002 8.451 8.744 8.215 8.694 9,432,476 +0.14(+1.60%)
Jul 10, 2002 9.185 9.204 8.420 8.557 27,596,662 -0.44(-4.84%)
Jul 09, 2002 9.024 9.024 8.992 8.992 14,775,082 -0.03(-0.34%)
Jul 08, 2002 9.422 9.677 8.992 9.024 24,857,868 -0.40(-4.23%)
Jul 05, 2002 9.235 9.428 9.229 9.422 14,235,326 +0.73(+8.38%)
Jul 04, 2002 8.239 8.744 8.215 8.694 16,280,100 +0.00(+0.00%)
Jul 03, 2002 8.239 8.744 8.215 8.694 16,280,100 +0.54(+6.64%)
Jul 02, 2002 8.663 8.831 8.071 8.152 21,807,820 -0.47(-5.48%)
Jul 01, 2002 9.030 9.086 8.557 8.625 14,470,415 -0.39(-4.28%)
Jun 28, 2002 8.905 9.192 8.837 9.011 15,904,408 +0.39(+4.55%)
Jun 27, 2002 8.576 8.681 8.208 8.619 25,816,382 +0.27(+3.20%)
Jun 26, 2002 7.561 8.352 7.542 8.352 35,560,596 +0.67(+8.66%)
Jun 25, 2002 7.841 7.903 7.623 7.686 16,768,436 -0.12(-1.52%)
Jun 21, 2002 8.015 8.239 7.636 7.804 20,504,950 +0.07(+0.89%)
Jun 20, 2002 7.841 8.090 7.723 7.735 24,881,330 +0.02(+0.24%)
Jun 19, 2002 7.903 8.009 7.661 7.717 10,769,895 -0.43(-5.27%)
Jun 18, 2002 8.109 8.271 8.059 8.146 16,283,154 -0.11(-1.28%)
Jun 17, 2002 8.152 8.352 8.065 8.252 18,863,988 +0.50(+6.42%)
Jun 14, 2002 7.430 7.835 7.219 7.754 23,100,890 -0.14(-1.74%)
Jun 12, 2002 7.785 7.997 7.561 7.891 27,701,110 +0.08(+1.04%)
Jun 11, 2002 8.401 8.432 7.785 7.810 47,571,656 +0.34(+4.58%)
Jun 10, 2002 7.742 7.829 7.437 7.468 22,876,406 -0.19(-2.44%)
Jun 07, 2002 7.561 7.791 7.430 7.655 37,243,980 -0.45(-5.53%)
Jun 06, 2002 8.551 8.576 8.028 8.103 20,068,838 -0.39(-4.55%)
Jun 05, 2002 8.488 8.594 8.196 8.488 15,603,597 -0.15(-1.73%)
May 31, 2002 8.712 8.893 8.588 8.638 23,540,536 -0.26(-2.87%)
May 28, 2002 8.968 8.992 8.737 8.893 13,106,482 +0.02(+0.28%)
May 27, 2002 8.700 9.024 8.650 8.868 19,529,082 +0.00(+0.00%)
May 24, 2002 8.700 9.024 8.650 8.868 19,527,796 -0.11(-1.18%)
May 23, 2002 9.024 9.061 8.781 8.974 23,955,436 -0.30(-3.22%)
May 22, 2002 9.409 9.472 9.024 9.273 21,988,758 -0.31(-3.25%)
May 21, 2002 9.982 10.03 9.453 9.584 21,894,754 -0.60(-5.87%)
May 20, 2002 10.27 10.27 9.963 10.18 10,295,379 -0.24(-2.33%)
May 17, 2002 10.34 10.42 9.994 10.42 15,492,079 +0.37(+3.65%)
May 16, 2002 10.07 10.14 9.932 10.06 11,699,324 -0.16(-1.58%)
May 15, 2002 10.16 10.50 10.06 10.22 17,073,746 -0.06(-0.55%)
May 14, 2002 10.20 10.36 10.04 10.27 15,946,991 +0.47(+4.76%)
May 13, 2002 9.565 9.938 9.528 9.808 18,718,242 +0.37(+3.89%)
May 10, 2002 9.820 9.820 9.335 9.441 14,409,835 -0.44(-4.47%)
May 09, 2002 10.21 10.26 9.789 9.882 15,403,218 -0.39(-3.82%)
May 08, 2002 10.01 10.36 9.895 10.27 17,898,566 +0.91(+9.70%)
May 07, 2002 9.534 9.584 9.260 9.366 14,914,561 +0.09(+1.01%)
May 06, 2002 9.490 9.584 9.036 9.273 20,844,326 -0.33(-3.43%)
May 03, 2002 9.926 9.938 9.335 9.602 19,031,588 -0.45(-4.52%)
May 02, 2002 10.19 10.39 10.02 10.06 12,915,101 -0.12(-1.16%)
May 01, 2002 10.12 10.38 9.802 10.17 20,033,486 +0.06(+0.55%)
Apr 30, 2002 9.652 10.24 9.652 10.12 16,504,262 +0.30(+3.11%)
Apr 29, 2002 9.988 10.08 9.590 9.814 13,877,631 -0.15(-1.50%)
Apr 26, 2002 10.36 10.42 9.907 9.963 16,530,294 -0.27(-2.62%)
Apr 25, 2002 10.16 10.27 9.994 10.23 18,768,538 +0.34(+3.40%)
Apr 24, 2002 9.988 10.04 9.689 9.895 22,754,442 -0.17(-1.73%)
Apr 23, 2002 10.16 10.41 10.04 10.07 27,634,906 -0.07(-0.74%)
Apr 22, 2002 10.27 10.39 10.06 10.14 29,371,638 -0.71(-6.54%)
Apr 19, 2002 10.86 10.93 10.72 10.85 26,626,096 -0.41(-3.65%)
Apr 18, 2002 11.66 11.82 11.20 11.26 45,082,576 -1.57(-12.26%)
Apr 17, 2002 13.04 13.04 12.57 12.84 19,116,110 +0.17(+1.38%)
Apr 16, 2002 12.57 12.80 12.50 12.66 18,652,682 +0.68(+5.71%)
Apr 15, 2002 11.98 12.06 11.82 11.98 13,984,650 +0.35(+3.00%)
Apr 12, 2002 11.36 11.82 11.31 11.63 18,670,358 +0.47(+4.18%)
Apr 11, 2002 11.61 11.66 10.95 11.16 88,334,416 -0.66(-5.58%)
Apr 10, 2002 11.79 11.98 11.70 11.82 27,648,724 +0.05(+0.42%)
Apr 09, 2002 12.12 12.23 11.70 11.77 22,232,042 -0.39(-3.22%)
Apr 08, 2002 11.92 12.22 11.78 12.17 18,947,546 -0.22(-1.81%)
Apr 05, 2002 12.56 12.62 12.30 12.39 16,351,929 -0.07(-0.60%)
Apr 04, 2002 12.54 12.63 12.29 12.46 16,868,866 -0.11(-0.89%)
Apr 03, 2002 12.69 12.81 12.42 12.58 17,449,760 +0.14(+1.15%)
Apr 02, 2002 12.76 12.82 12.42 12.43 20,689,260 -0.60(-4.58%)
Apr 01, 2002 12.65 13.10 12.58 13.03 13,418,059 +0.12(+0.96%)
Mar 29, 2002 13.21 13.31 12.88 12.91 11,466,967 +0.00(+0.00%)
Mar 28, 2002 13.21 13.31 12.88 12.91 11,466,967 -0.16(-1.24%)
Mar 27, 2002 12.88 13.17 12.88 13.07 13,261,869 +0.16(+1.25%)
Mar 26, 2002 12.95 13.16 12.76 12.91 21,291,686 -0.01(-0.05%)
Mar 25, 2002 13.24 13.32 12.91 12.91 9,727,663 -0.16(-1.24%)
Mar 22, 2002 13.09 13.33 13.03 13.07 9,483,093 -0.16(-1.22%)
Mar 21, 2002 13.31 13.31 12.83 13.24 19,513,656 +0.24(+1.82%)
Mar 20, 2002 13.19 13.31 12.93 13.00 13,700,390 -0.52(-3.87%)
Mar 19, 2002 13.74 13.75 13.45 13.52 11,489,784 -0.42(-3.03%)
Mar 18, 2002 14.15 14.18 13.83 13.95 13,627,759 +0.19(+1.36%)
Mar 15, 2002 13.75 13.88 13.70 13.76 11,978,441 +0.09(+0.68%)
Mar 14, 2002 13.65 13.74 13.54 13.67 13,420,148 +0.04(+0.32%)
Mar 13, 2002 13.80 13.96 13.44 13.62 18,975,668 -0.12(-0.91%)
Mar 12, 2002 13.82 13.82 13.50 13.75 34,732,564 -0.88(-6.00%)
Mar 11, 2002 14.60 14.77 14.47 14.62 15,294,431 -0.34(-2.25%)
Mar 08, 2002 14.97 15.09 14.84 14.96 18,585,674 +0.15(+1.01%)
Mar 07, 2002 14.94 15.09 14.63 14.81 20,760,446 +0.21(+1.41%)
Mar 06, 2002 14.13 14.69 14.11 14.61 22,461,184 +0.38(+2.67%)
Mar 05, 2002 14.02 14.36 13.94 14.23 16,157,494 -0.09(-0.61%)
Mar 04, 2002 13.71 14.34 13.69 14.31 25,490,342 +1.00(+7.48%)
Mar 01, 2002 12.98 13.36 12.91 13.32 20,586,740 +0.39(+3.03%)
Feb 28, 2002 13.14 13.31 12.88 12.93 16,223,056 +0.01(+0.10%)
Feb 27, 2002 13.22 13.27 12.79 12.91 12,750,715 +0.09(+0.73%)
Feb 26, 2002 13.18 13.18 12.75 12.82 15,280,933 -0.11(-0.87%)
Feb 25, 2002 12.45 12.99 12.43 12.93 20,343,778 +0.85(+7.06%)
Feb 22, 2002 12.12 12.27 11.99 12.08 16,835,444 -0.16(-1.32%)
Feb 21, 2002 12.60 12.76 12.15 12.24 19,496,140 -0.36(-2.86%)
Feb 20, 2002 12.66 12.84 11.95 12.60 32,688,270 -0.21(-1.65%)
Feb 19, 2002 13.10 13.12 12.45 12.81 19,606,534 -0.65(-4.85%)
Feb 18, 2002 13.85 13.91 13.44 13.47 13,458,713 +0.00(+0.00%)
Feb 15, 2002 13.85 13.91 13.44 13.47 13,440,234 -0.62(-4.42%)
Feb 14, 2002 14.44 14.53 13.91 14.09 10,076,038 -0.25(-1.74%)
Feb 13, 2002 14.29 14.47 14.20 14.34 9,525,033 +0.12(+0.83%)
Feb 12, 2002 14.10 14.47 14.00 14.22 9,776,995 -0.02(-0.13%)
Feb 11, 2002 14.05 14.37 13.98 14.24 10,555,696 +0.52(+3.81%)
Feb 08, 2002 13.66 13.75 13.23 13.72 13,264,440 +0.24(+1.80%)
Feb 07, 2002 13.78 13.84 13.41 13.47 15,027,204 -0.03(-0.23%)
Feb 06, 2002 13.60 13.62 13.24 13.50 5,608,065 +0.12(+0.93%)
Feb 05, 2002 13.87 13.98 13.17 13.38 31,611,168 -0.71(-5.04%)
Feb 04, 2002 14.59 14.62 14.08 14.09 12,266,397 -0.58(-3.95%)
Feb 01, 2002 14.62 14.77 14.47 14.67 14,098,097 +0.07(+0.51%)
Jan 31, 2002 14.51 14.62 14.29 14.59 12,925,545 +0.17(+1.17%)
Jan 30, 2002 13.94 14.56 13.74 14.43 18,633,880 +0.30(+2.16%)
Jan 29, 2002 14.51 14.63 13.98 14.12 20,338,636 -0.47(-3.24%)
Jan 28, 2002 14.39 14.64 14.32 14.59 14,448,882 +0.21(+1.43%)
Jan 25, 2002 14.10 14.53 14.00 14.39 7,070,340 -0.11(-0.77%)
Jan 24, 2002 14.81 14.95 14.50 14.50 40,531,368 +0.68(+4.91%)
Jan 23, 2002 13.24 13.99 13.23 13.82 24,593,214 +0.66(+5.01%)
Jan 22, 2002 13.32 13.38 12.91 13.16 34,062,648 -0.84(-6.00%)
Jan 21, 2002 13.69 14.13 13.59 14.00 16,532,383 +0.00(+0.00%)
Jan 18, 2002 13.69 14.13 13.59 14.00 16,530,455 -0.21(-1.49%)
Jan 17, 2002 14.20 14.28 13.88 14.21 21,201,218 +0.67(+4.96%)
Jan 16, 2002 13.73 13.82 13.39 13.54 19,646,868 -0.49(-3.46%)
Jan 15, 2002 13.75 14.06 13.64 14.03 31,664,838 +0.65(+4.89%)
Jan 14, 2002 13.95 14.00 13.26 13.37 36,384,932 -0.82(-5.79%)
Jan 11, 2002 14.78 14.81 14.17 14.20 26,577,568 -0.19(-1.30%)
Jan 10, 2002 14.32 14.62 14.21 14.38 27,975,406 -0.88(-5.79%)
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.