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 )

3.660 +0.010 (+0.27%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 25, 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 (%)
Apr 30, 2021 4.464 4.529 4.342 4.389 71,456,376 +0.01(+0.21%)
Apr 29, 2021 4.557 4.623 4.267 4.379 176,820,336 +0.44(+11.19%)
Apr 28, 2021 3.995 4.032 3.929 3.938 32,476,374 -0.02(-0.47%)
Apr 27, 2021 3.938 3.967 3.910 3.957 31,155,216 +0.02(+0.48%)
Apr 26, 2021 3.948 3.967 3.910 3.938 36,159,336 +0.00(+0.00%)
Apr 23, 2021 3.901 3.938 3.863 3.938 25,669,478 +0.04(+0.96%)
Apr 22, 2021 3.938 3.967 3.901 3.901 32,150,094 -0.05(-1.19%)
Apr 21, 2021 3.882 3.957 3.873 3.948 26,592,726 +0.06(+1.45%)
Apr 20, 2021 3.873 3.892 3.854 3.892 34,057,344 -0.02(-0.48%)
Apr 19, 2021 3.910 3.957 3.892 3.910 35,085,588 -0.01(-0.24%)
Apr 16, 2021 3.892 3.929 3.873 3.920 24,435,428 +0.05(+1.21%)
Apr 15, 2021 3.863 3.910 3.845 3.873 27,820,502 +0.00(+0.00%)
Apr 14, 2021 3.873 3.910 3.854 3.873 30,565,700 +0.00(+0.00%)
Apr 13, 2021 3.826 3.892 3.807 3.873 24,936,102 +0.06(+1.47%)
Apr 12, 2021 3.854 3.873 3.817 3.817 21,495,400 -0.06(-1.45%)
Apr 09, 2021 3.826 3.892 3.817 3.873 48,403,980 +0.07(+1.72%)
Apr 08, 2021 3.826 3.845 3.770 3.807 22,003,212 +0.01(+0.25%)
Apr 07, 2021 3.779 3.798 3.751 3.798 32,053,836 +0.05(+1.25%)
Apr 06, 2021 3.770 3.788 3.742 3.751 26,424,404 -0.05(-1.23%)
Apr 05, 2021 3.760 3.798 3.751 3.798 22,696,954 +0.05(+1.25%)
Apr 01, 2021 3.751 3.788 3.723 3.751 25,930,642 +0.04(+1.01%)
Mar 31, 2021 3.723 3.751 3.713 3.713 19,842,574 -0.03(-0.75%)
Mar 30, 2021 3.742 3.751 3.667 3.742 31,714,364 -0.03(-0.75%)
Mar 29, 2021 3.788 3.826 3.751 3.770 27,939,096 -0.04(-0.99%)
Mar 26, 2021 3.770 3.835 3.723 3.807 36,814,756 +0.08(+2.27%)
Mar 25, 2021 3.676 3.751 3.657 3.723 40,509,148 +0.05(+1.28%)
Mar 24, 2021 3.732 3.751 3.676 3.676 37,288,000 -0.06(-1.51%)
Mar 23, 2021 3.807 3.826 3.732 3.732 35,980,264 -0.08(-1.97%)
Mar 22, 2021 3.817 3.854 3.788 3.807 33,224,540 +0.04(+1.00%)
Mar 19, 2021 3.695 3.835 3.685 3.770 50,685,568 +0.10(+2.81%)
Mar 18, 2021 3.788 3.873 3.667 3.667 89,388,912 -0.35(-8.64%)
Mar 17, 2021 3.929 4.032 3.901 4.013 26,280,426 +0.04(+0.94%)
Mar 16, 2021 4.051 4.079 3.929 3.976 39,508,224 -0.06(-1.40%)
Mar 15, 2021 4.023 4.117 3.995 4.032 63,609,868 +0.08(+1.90%)
Mar 12, 2021 3.835 3.962 3.826 3.957 45,788,180 +0.11(+2.93%)
Mar 11, 2021 3.826 3.882 3.798 3.845 50,852,340 +0.13(+3.54%)
Mar 10, 2021 3.788 3.798 3.676 3.713 51,198,540 +0.00(+0.00%)
Mar 09, 2021 3.713 3.760 3.704 3.713 30,585,146 +0.08(+2.33%)
Mar 08, 2021 3.620 3.723 3.591 3.629 47,646,620 -0.01(-0.26%)
Mar 05, 2021 3.629 3.657 3.535 3.638 65,018,028 +0.06(+1.57%)
Mar 04, 2021 3.713 3.751 3.516 3.582 82,463,640 -0.15(-4.02%)
Mar 03, 2021 3.751 3.770 3.704 3.732 43,970,384 -0.06(-1.49%)
Mar 02, 2021 3.779 3.817 3.751 3.788 30,844,598 +0.00(+0.00%)
Mar 01, 2021 3.742 3.845 3.732 3.788 42,373,632 +0.11(+3.06%)
Feb 26, 2021 3.760 3.788 3.667 3.676 73,781,368 -0.12(-3.21%)
Feb 25, 2021 3.985 4.070 3.760 3.798 128,904,616 +0.01(+0.25%)
Feb 24, 2021 3.695 3.863 3.667 3.788 80,827,608 +0.08(+2.28%)
Feb 23, 2021 3.676 3.723 3.591 3.704 72,786,104 -0.01(-0.25%)
Feb 22, 2021 3.770 3.788 3.713 3.713 59,730,936 -0.10(-2.70%)
Feb 19, 2021 3.873 3.882 3.807 3.817 30,300,584 -0.05(-1.21%)
Feb 18, 2021 3.817 3.882 3.798 3.863 46,445,164 +0.01(+0.24%)
Feb 17, 2021 3.845 3.863 3.798 3.854 53,762,400 -0.02(-0.48%)
Feb 16, 2021 3.910 3.938 3.845 3.873 45,432,296 -0.04(-0.96%)
Feb 12, 2021 3.854 3.953 3.817 3.910 53,914,876 +0.07(+1.71%)
Feb 11, 2021 3.901 3.910 3.817 3.845 67,139,776 -0.07(-1.68%)
Feb 10, 2021 3.948 3.957 3.845 3.910 84,215,176 -0.02(-0.48%)
Feb 09, 2021 3.995 4.004 3.910 3.929 88,664,312 -0.07(-1.64%)
Feb 08, 2021 4.013 4.079 3.948 3.995 84,145,448 +0.04(+0.95%)
Feb 05, 2021 4.060 4.060 3.938 3.957 114,721,536 -0.14(-3.43%)
Feb 04, 2021 4.210 4.276 4.032 4.098 160,553,440 -0.31(-7.02%)
Feb 03, 2021 4.342 4.464 4.239 4.407 101,503,816 +0.16(+3.75%)
Feb 02, 2021 4.445 4.464 4.126 4.248 176,202,320 -0.34(-7.36%)
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.