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, 2021 5.148 5.157 5.092 5.111 15,589,095 +0.02(+0.37%)
Sep 29, 2021 5.120 5.157 5.045 5.092 18,380,128 +0.00(+0.00%)
Sep 28, 2021 5.223 5.279 5.092 5.092 28,026,642 -0.19(-3.55%)
Sep 27, 2021 5.251 5.308 5.242 5.279 13,273,663 +0.05(+0.90%)
Sep 24, 2021 5.176 5.270 5.157 5.232 13,010,240 +0.00(+0.00%)
Sep 23, 2021 5.223 5.270 5.204 5.232 17,906,766 +0.02(+0.36%)
Sep 22, 2021 5.148 5.270 5.139 5.214 28,842,888 +0.16(+3.15%)
Sep 21, 2021 5.129 5.139 5.026 5.054 28,536,794 +0.04(+0.75%)
Sep 20, 2021 4.979 5.101 4.942 5.017 39,924,240 -0.14(-2.73%)
Sep 17, 2021 5.214 5.223 5.129 5.157 23,236,604 -0.11(-2.14%)
Sep 16, 2021 5.251 5.298 5.232 5.270 22,195,884 +0.01(+0.18%)
Sep 15, 2021 5.336 5.336 5.232 5.261 26,879,382 -0.14(-2.60%)
Sep 14, 2021 5.448 5.458 5.378 5.401 18,022,088 +0.00(+0.00%)
Sep 13, 2021 5.476 5.476 5.373 5.401 27,706,192 -0.07(-1.20%)
Sep 10, 2021 5.561 5.598 5.458 5.467 25,383,434 -0.08(-1.35%)
Sep 09, 2021 5.514 5.608 5.514 5.542 18,321,044 +0.02(+0.34%)
Sep 08, 2021 5.608 5.608 5.523 5.523 16,250,892 -0.08(-1.50%)
Sep 07, 2021 5.617 5.664 5.617 5.608 16,382,302 -0.06(-0.99%)
Sep 03, 2021 5.664 5.673 5.645 5.664 10,557,074 -0.02(-0.33%)
Sep 02, 2021 5.654 5.692 5.636 5.683 14,690,910 +0.10(+1.85%)
Sep 01, 2021 5.617 5.645 5.579 5.579 12,667,439 -0.01(-0.17%)
Aug 31, 2021 5.645 5.645 5.579 5.589 17,962,268 -0.08(-1.32%)
Aug 30, 2021 5.664 5.711 5.645 5.664 13,583,135 +0.01(+0.17%)
Aug 27, 2021 5.598 5.683 5.598 5.654 15,252,266 +0.04(+0.67%)
Aug 26, 2021 5.683 5.720 5.617 5.617 16,144,518 -0.04(-0.66%)
Aug 25, 2021 5.673 5.701 5.645 5.654 11,935,833 -0.02(-0.33%)
Aug 24, 2021 5.645 5.711 5.617 5.673 18,263,022 +0.03(+0.50%)
Aug 23, 2021 5.570 5.673 5.570 5.645 20,606,870 +0.11(+2.03%)
Aug 20, 2021 5.514 5.570 5.504 5.533 13,080,678 +0.01(+0.17%)
Aug 19, 2021 5.458 5.542 5.420 5.523 25,824,812 -0.06(-1.01%)
Aug 18, 2021 5.608 5.645 5.579 5.579 15,935,626 +0.01(+0.17%)
Aug 17, 2021 5.654 5.683 5.533 5.570 23,531,536 -0.12(-2.14%)
Aug 16, 2021 5.664 5.692 5.645 5.692 12,149,481 -0.05(-0.82%)
Aug 13, 2021 5.683 5.765 5.664 5.739 14,721,717 +0.09(+1.66%)
Aug 12, 2021 5.636 5.654 5.561 5.645 23,458,908 +0.00(+0.00%)
Aug 11, 2021 5.636 5.654 5.598 5.645 20,811,954 +0.00(+0.00%)
Aug 10, 2021 5.720 5.729 5.636 5.645 19,749,096 -0.08(-1.31%)
Aug 09, 2021 5.701 5.758 5.692 5.720 16,979,146 +0.00(+0.00%)
Aug 06, 2021 5.776 5.805 5.683 5.720 21,257,330 -0.08(-1.45%)
Aug 05, 2021 5.861 5.870 5.786 5.805 16,619,603 -0.04(-0.64%)
Aug 04, 2021 5.889 5.898 5.833 5.842 23,421,410 -0.06(-0.95%)
Aug 03, 2021 5.833 5.898 5.795 5.898 33,854,752 +0.15(+2.61%)
Aug 02, 2021 5.739 5.795 5.654 5.748 37,688,840 +0.05(+0.82%)
Jul 30, 2021 5.692 5.758 5.640 5.701 35,837,260 +0.03(+0.50%)
Jul 29, 2021 5.758 5.842 5.645 5.673 75,911,704 +0.23(+4.13%)
Jul 28, 2021 5.401 5.486 5.359 5.448 26,651,684 +0.06(+1.04%)
Jul 27, 2021 5.476 5.486 5.354 5.392 30,618,540 -0.08(-1.54%)
Jul 26, 2021 5.448 5.523 5.439 5.476 22,538,128 +0.08(+1.57%)
Jul 23, 2021 5.420 5.448 5.373 5.392 17,153,654 +0.00(+0.00%)
Jul 22, 2021 5.448 5.454 5.383 5.392 21,125,872 -0.05(-0.86%)
Jul 21, 2021 5.495 5.589 5.411 5.439 33,899,300 -0.01(-0.17%)
Jul 20, 2021 5.298 5.462 5.289 5.448 35,921,676 +0.20(+3.75%)
Jul 19, 2021 5.289 5.298 5.186 5.251 39,449,276 -0.08(-1.41%)
Jul 16, 2021 5.401 5.429 5.317 5.326 26,241,408 -0.07(-1.22%)
Jul 15, 2021 5.401 5.443 5.303 5.392 37,998,180 -0.08(-1.54%)
Jul 14, 2021 5.598 5.626 5.476 5.476 56,656,264 -0.04(-0.68%)
Jul 13, 2021 5.439 5.626 5.420 5.514 120,207,928 +0.48(+9.50%)
Jul 12, 2021 5.120 5.129 5.026 5.036 18,685,906 -0.09(-1.83%)
Jul 09, 2021 5.120 5.167 5.111 5.129 18,140,794 +0.06(+1.11%)
Jul 08, 2021 4.989 5.082 4.951 5.073 29,853,934 +0.02(+0.37%)
Jul 07, 2021 5.120 5.139 5.026 5.054 24,706,064 -0.03(-0.55%)
Jul 06, 2021 5.139 5.139 4.998 5.082 24,124,326 +0.03(+0.56%)
Jul 02, 2021 5.036 5.064 4.989 5.054 17,608,520 +0.02(+0.37%)
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.