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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Mar 31, 2005 9.784 9.790 9.585 9.604 10,992,446 -0.09(-0.96%)
Mar 30, 2005 9.548 9.722 9.535 9.697 13,698,261 +0.21(+2.23%)
Mar 29, 2005 9.473 9.616 9.467 9.485 7,933,481 -0.04(-0.46%)
Mar 28, 2005 9.460 9.566 9.460 9.529 8,296,913 -0.01(-0.13%)
Mar 24, 2005 9.504 9.685 9.479 9.541 15,721,236 -0.11(-1.10%)
Mar 23, 2005 9.616 9.672 9.573 9.647 15,018,955 -0.12(-1.21%)
Mar 22, 2005 9.896 9.940 9.729 9.765 11,539,039 -0.17(-1.69%)
Mar 21, 2005 9.977 9.983 9.871 9.934 10,527,632 -0.09(-0.87%)
Mar 18, 2005 10.10 10.11 9.971 10.02 9,330,332 -0.11(-1.05%)
Mar 17, 2005 10.09 10.18 10.06 10.13 9,304,143 +0.07(+0.68%)
Mar 16, 2005 10.15 10.21 10.03 10.06 10,680,428 -0.11(-1.04%)
Mar 15, 2005 10.23 10.23 10.15 10.16 10,659,059 +0.01(+0.06%)
Mar 14, 2005 10.16 10.19 10.10 10.16 5,967,061 +0.04(+0.43%)
Mar 11, 2005 10.18 10.22 10.11 10.11 13,158,416 -0.10(-0.98%)
Mar 10, 2005 10.18 10.25 10.11 10.21 10,972,362 +0.12(+1.23%)
Mar 09, 2005 10.14 10.21 10.06 10.09 12,616,963 -0.05(-0.49%)
Mar 08, 2005 10.09 10.27 10.08 10.14 18,591,736 +0.09(+0.93%)
Mar 07, 2005 9.971 10.10 9.965 10.05 10,986,501 -0.01(-0.12%)
Mar 04, 2005 10.01 10.10 9.983 10.06 11,224,129 +0.12(+1.25%)
Mar 03, 2005 9.965 9.996 9.871 9.934 9,582,099 -0.07(-0.75%)
Mar 02, 2005 9.983 10.03 9.934 10.01 9,952,440 -0.10(-0.99%)
Mar 01, 2005 10.11 10.16 9.996 10.11 16,877,406 +0.06(+0.62%)
Feb 28, 2005 10.16 10.16 10.03 10.05 10,810,569 -0.15(-1.47%)
Feb 25, 2005 10.08 10.22 10.08 10.19 19,612,142 +0.08(+0.80%)
Feb 24, 2005 9.940 10.11 9.853 10.11 20,282,770 +0.17(+1.69%)
Feb 23, 2005 9.971 9.996 9.871 9.946 15,244,212 -0.07(-0.74%)
Feb 22, 2005 9.921 10.15 9.902 10.02 23,076,954 +0.21(+2.16%)
Feb 18, 2005 9.797 9.859 9.759 9.809 9,814,907 +0.02(+0.19%)
Feb 17, 2005 9.865 9.890 9.765 9.790 13,259,958 -0.07(-0.69%)
Feb 16, 2005 9.896 9.896 9.809 9.859 11,172,876 -0.11(-1.12%)
Feb 15, 2005 9.971 10.00 9.890 9.971 13,781,969 -0.02(-0.25%)
Feb 14, 2005 9.977 10.01 9.890 9.996 17,157,130 +0.06(+0.56%)
Feb 11, 2005 9.828 9.958 9.803 9.940 15,346,236 +0.10(+1.01%)
Feb 10, 2005 9.778 9.871 9.778 9.840 15,696,333 +0.09(+0.89%)
Feb 09, 2005 9.741 9.859 9.716 9.753 21,187,976 -0.02(-0.25%)
Feb 08, 2005 9.685 9.821 9.653 9.778 16,706,133 +0.09(+0.96%)
Feb 07, 2005 9.709 9.716 9.647 9.685 17,816,994 -0.11(-1.14%)
Feb 04, 2005 9.610 9.815 9.604 9.797 17,072,778 +0.10(+1.03%)
Feb 03, 2005 9.672 9.722 9.610 9.697 13,756,584 -0.07(-0.70%)
Feb 02, 2005 9.716 9.765 9.666 9.765 19,270,722 +0.14(+1.42%)
Feb 01, 2005 9.548 9.678 9.541 9.629 14,063,942 +0.12(+1.24%)
Jan 31, 2005 9.498 9.548 9.448 9.510 16,730,233 +0.05(+0.53%)
Jan 28, 2005 9.498 9.529 9.342 9.460 21,833,382 -0.01(-0.13%)
Jan 27, 2005 9.523 9.548 9.342 9.473 54,326,624 +0.55(+6.21%)
Jan 26, 2005 8.801 9.037 8.801 8.919 33,795,944 +0.19(+2.21%)
Jan 25, 2005 8.695 8.751 8.664 8.726 21,454,846 +0.06(+0.72%)
Jan 24, 2005 8.745 8.788 8.664 8.664 26,338,360 -0.14(-1.56%)
Jan 21, 2005 8.720 8.869 8.676 8.801 29,173,674 +0.02(+0.28%)
Jan 20, 2005 8.819 8.900 8.745 8.776 43,511,236 -0.27(-2.96%)
Jan 19, 2005 9.286 9.292 9.043 9.043 32,301,084 -0.32(-3.46%)
Jan 18, 2005 9.261 9.398 9.224 9.367 15,625,317 -0.12(-1.25%)
Jan 14, 2005 9.386 9.492 9.348 9.485 22,293,536 +0.12(+1.33%)
Jan 13, 2005 9.479 9.479 9.348 9.361 15,765,420 -0.19(-2.02%)
Jan 12, 2005 9.485 9.573 9.423 9.554 16,519,758 +0.11(+1.12%)
Jan 11, 2005 9.579 9.597 9.417 9.448 15,678,177 -0.19(-2.00%)
Jan 10, 2005 9.629 9.741 9.585 9.641 28,156,966 +0.15(+1.57%)
Jan 07, 2005 9.741 9.753 9.423 9.492 29,188,938 -0.20(-2.06%)
Jan 06, 2005 9.635 9.759 9.635 9.691 19,624,512 +0.03(+0.32%)
Jan 05, 2005 9.535 9.709 9.529 9.660 21,663,234 +0.00(+0.00%)
Jan 04, 2005 9.803 9.815 9.529 9.660 16,041,127 -0.04(-0.45%)
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.