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 )

3.650 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2003 9.896 9.853 9.641 9.709 26,109,086 -0.19(-1.89%)
Sep 29, 2003 9.498 9.909 9.678 9.896 32,142,504 +0.40(+4.19%)
Sep 26, 2003 9.380 9.647 9.417 9.498 23,446,170 +0.12(+1.26%)
Sep 25, 2003 9.492 9.554 9.380 9.380 16,891,062 -0.04(-0.40%)
Sep 24, 2003 9.697 9.747 9.417 9.417 24,802,532 -0.28(-2.89%)
Sep 23, 2003 9.635 9.747 9.529 9.697 33,862,780 +0.06(+0.65%)
Sep 22, 2003 9.803 9.803 9.560 9.635 24,026,504 -0.34(-3.37%)
Sep 19, 2003 9.909 10.05 9.828 9.971 20,284,538 +0.06(+0.63%)
Sep 18, 2003 9.666 9.896 9.716 9.909 16,796,428 +0.24(+2.51%)
Sep 17, 2003 9.853 9.853 9.622 9.666 15,374,514 -0.19(-1.90%)
Sep 16, 2003 9.573 9.871 9.616 9.853 22,066,832 +0.28(+2.93%)
Sep 15, 2003 9.709 9.753 9.535 9.573 21,453,080 -0.14(-1.41%)
Sep 12, 2003 9.772 9.778 9.604 9.709 15,583,543 +0.00(+0.00%)
Sep 11, 2003 9.660 9.734 9.510 9.709 26,474,446 +0.13(+1.36%)
Sep 10, 2003 9.660 9.709 9.529 9.579 43,095,588 -0.38(-3.81%)
Sep 09, 2003 10.02 10.15 9.940 9.958 45,014,932 -0.67(-6.27%)
Sep 08, 2003 10.27 10.64 10.23 10.62 35,937,168 +0.33(+3.20%)
Sep 05, 2003 10.23 10.46 10.22 10.29 20,654,076 -0.16(-1.55%)
Sep 04, 2003 10.44 10.51 10.36 10.46 18,750,638 +0.07(+0.66%)
Sep 03, 2003 10.44 10.48 10.34 10.39 24,776,664 +0.13(+1.27%)
Sep 02, 2003 10.07 10.27 9.990 10.26 21,875,154 +0.12(+1.17%)
Aug 29, 2003 10.21 10.30 10.10 10.14 12,787,593 -0.06(-0.61%)
Aug 28, 2003 10.12 10.25 10.06 10.20 23,265,578 +0.05(+0.49%)
Aug 27, 2003 9.859 10.26 9.859 10.15 30,913,712 +0.32(+3.29%)
Aug 26, 2003 9.485 9.865 9.392 9.828 28,746,780 +0.22(+2.27%)
Aug 25, 2003 9.622 9.672 9.523 9.610 10,811,694 -0.07(-0.77%)
Aug 22, 2003 9.815 9.952 9.622 9.685 19,133,832 -0.01(-0.13%)
Aug 21, 2003 9.734 9.828 9.616 9.697 20,037,592 +0.04(+0.39%)
Aug 20, 2003 9.573 9.778 9.554 9.660 21,500,476 -0.12(-1.27%)
Aug 19, 2003 9.510 9.840 9.429 9.784 48,213,996 +0.51(+5.50%)
Aug 18, 2003 9.162 9.299 9.143 9.274 22,470,752 +0.07(+0.74%)
Aug 15, 2003 9.156 9.205 9.106 9.205 6,439,747 +0.06(+0.61%)
Aug 14, 2003 9.124 9.236 9.106 9.149 14,084,508 -0.06(-0.68%)
Aug 13, 2003 9.180 9.336 9.124 9.212 22,390,096 +0.03(+0.34%)
Aug 12, 2003 9.043 9.199 8.938 9.180 15,096,718 +0.13(+1.44%)
Aug 11, 2003 8.900 9.112 8.894 9.050 9,277,311 +0.16(+1.82%)
Aug 08, 2003 9.006 9.019 8.851 8.888 9,408,738 +0.02(+0.21%)
Aug 07, 2003 8.832 8.931 8.788 8.869 14,983,929 -0.07(-0.77%)
Aug 06, 2003 8.826 9.037 8.763 8.938 34,795,940 -0.14(-1.51%)
Aug 05, 2003 9.180 9.243 9.056 9.075 16,616,320 -0.23(-2.47%)
Aug 04, 2003 9.218 9.392 9.131 9.305 14,581,616 +0.07(+0.74%)
Aug 01, 2003 9.243 9.330 9.212 9.236 16,703,241 -0.29(-3.01%)
Jul 31, 2003 9.616 9.622 9.398 9.523 12,844,630 +0.01(+0.13%)
Jul 30, 2003 9.635 9.653 9.454 9.510 9,465,454 -0.12(-1.23%)
Jul 29, 2003 9.765 9.803 9.573 9.629 11,253,210 +0.01(+0.13%)
Jul 28, 2003 9.585 9.716 9.566 9.616 16,017,027 +0.09(+0.98%)
Jul 25, 2003 9.386 9.554 9.311 9.523 12,233,127 +0.21(+2.27%)
Jul 24, 2003 9.460 9.529 9.280 9.311 18,958,704 -0.02(-0.20%)
Jul 23, 2003 9.355 9.386 9.174 9.330 25,754,332 +0.16(+1.77%)
Jul 22, 2003 9.112 9.218 9.075 9.168 33,336,270 +0.23(+2.58%)
Jul 21, 2003 9.043 9.062 8.925 8.938 29,145,398 -0.25(-2.71%)
Jul 18, 2003 9.168 9.212 8.645 9.187 54,503,520 +0.24(+2.64%)
Jul 17, 2003 9.498 9.498 8.882 8.950 151,581,264 -2.22(-19.89%)
Jul 16, 2003 10.95 11.25 10.91 11.17 17,745,496 +0.16(+1.47%)
Jul 15, 2003 11.19 11.20 10.93 11.01 11,223,326 -0.01(-0.11%)
Jul 14, 2003 11.10 11.28 11.00 11.02 16,809,282 -0.04(-0.34%)
Jul 11, 2003 10.99 11.14 10.98 11.06 18,369,694 -0.06(-0.50%)
Jul 10, 2003 11.12 11.32 11.08 11.12 22,804,140 -0.19(-1.71%)
Jul 09, 2003 11.01 11.51 10.99 11.31 30,471,072 +0.30(+2.71%)
Jul 08, 2003 10.56 11.02 10.54 11.01 31,417,730 +0.40(+3.75%)
Jul 07, 2003 10.27 10.62 10.26 10.61 19,555,586 +0.36(+3.52%)
Jul 03, 2003 10.24 10.37 10.21 10.25 11,687,497 -0.14(-1.38%)
Jul 02, 2003 10.31 10.42 10.24 10.39 18,368,568 +0.12(+1.21%)
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.