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 )

4.280 +0.030 (+0.71%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 7.800 7.864 7.566 7.741 17,879,616 -0.26(-3.28%)
Sep 27, 2002 8.150 8.366 7.957 8.004 15,245,282 -0.06(-0.80%)
Sep 26, 2002 8.098 8.255 8.004 8.068 29,006,430 +0.33(+4.23%)
Sep 25, 2002 7.478 7.794 7.367 7.741 18,981,890 +0.46(+6.34%)
Sep 24, 2002 7.017 7.303 6.935 7.280 22,535,186 -0.02(-0.32%)
Sep 23, 2002 7.268 7.397 7.110 7.303 9,713,369 -0.20(-2.65%)
Sep 20, 2002 7.513 7.619 7.362 7.502 12,717,410 +0.25(+3.38%)
Sep 19, 2002 7.309 7.467 7.256 7.256 12,822,331 -0.30(-4.02%)
Sep 18, 2002 7.578 7.683 7.326 7.560 12,531,187 -0.20(-2.56%)
Sep 17, 2002 7.952 8.004 7.741 7.759 10,000,234 -0.12(-1.56%)
Sep 16, 2002 8.033 8.074 7.747 7.881 9,134,503 -0.32(-3.92%)
Sep 13, 2002 8.033 8.261 7.975 8.203 10,331,087 +0.04(+0.50%)
Sep 12, 2002 8.372 8.396 8.092 8.162 14,954,993 -0.37(-4.38%)
Sep 11, 2002 8.542 8.781 8.472 8.536 23,039,596 +0.43(+5.34%)
Sep 10, 2002 8.004 8.115 7.940 8.104 21,049,170 -0.18(-2.19%)
Sep 09, 2002 8.144 8.349 7.975 8.285 21,192,602 +0.13(+1.65%)
Sep 06, 2002 8.209 8.290 8.068 8.150 18,546,286 +0.36(+4.57%)
Sep 05, 2002 7.554 7.887 7.478 7.794 22,339,378 +0.14(+1.83%)
Sep 04, 2002 7.315 7.753 7.245 7.654 19,331,572 +0.36(+4.88%)
Sep 03, 2002 7.525 7.584 7.268 7.297 16,325,306 -0.47(-6.02%)
Aug 30, 2002 7.654 7.864 7.584 7.765 7,910,362 -0.08(-0.97%)
Aug 29, 2002 7.665 7.963 7.648 7.841 9,746,231 -0.02(-0.22%)
Aug 28, 2002 7.881 7.987 7.700 7.858 11,900,631 -0.30(-3.72%)
Aug 27, 2002 8.326 8.507 8.127 8.162 11,276,579 -0.11(-1.27%)
Aug 26, 2002 8.220 8.326 7.946 8.267 8,113,529 +0.06(+0.78%)
Aug 23, 2002 8.384 8.425 8.139 8.203 7,292,643 -0.43(-4.94%)
Aug 22, 2002 8.419 8.641 8.366 8.629 11,999,391 +0.13(+1.51%)
Aug 21, 2002 8.466 8.623 8.232 8.501 19,618,608 +0.32(+3.93%)
Aug 20, 2002 8.156 8.401 8.063 8.179 15,905,277 +0.25(+3.09%)
Aug 16, 2002 7.584 8.150 7.566 7.934 24,090,694 +0.40(+5.27%)
Aug 15, 2002 7.449 7.654 7.326 7.537 18,041,192 +0.07(+0.94%)
Aug 14, 2002 7.151 7.508 6.982 7.467 25,234,048 +0.43(+6.06%)
Aug 13, 2002 7.268 7.519 7.011 7.040 26,200,934 -0.35(-4.74%)
Aug 12, 2002 7.397 7.537 7.169 7.391 19,876,376 +0.82(+12.44%)
Aug 07, 2002 6.923 6.999 6.386 6.573 30,610,890 -0.02(-0.27%)
Aug 06, 2002 6.374 6.719 6.403 6.590 15,339,762 +0.30(+4.83%)
Aug 05, 2002 6.508 6.508 6.193 6.286 13,156,437 -0.34(-5.20%)
Aug 02, 2002 6.865 6.894 6.532 6.631 11,989,292 -0.15(-2.16%)
Aug 01, 2002 7.110 7.139 6.643 6.777 14,098,334 -0.47(-6.45%)
Jul 31, 2002 7.420 7.332 7.040 7.245 11,237,212 -0.18(-2.36%)
Jul 30, 2002 7.250 7.496 7.116 7.420 12,657,161 +0.15(+2.09%)
Jul 29, 2002 6.824 7.321 6.795 7.268 18,179,660 +0.74(+11.27%)
Jul 26, 2002 6.450 6.777 6.322 6.532 18,214,406 -0.08(-1.24%)
Jul 25, 2002 7.011 6.888 6.357 6.614 17,046,064 -0.43(-6.14%)
Jul 24, 2002 6.193 7.075 6.140 7.046 30,108,532 +0.36(+5.33%)
Jul 23, 2002 7.099 7.058 6.450 6.690 33,642,144 -0.56(-7.66%)
Jul 22, 2002 7.566 7.683 7.093 7.245 18,241,108 -0.14(-1.90%)
Jul 19, 2002 7.537 7.887 7.315 7.385 20,484,338 -0.86(-10.48%)
Jul 17, 2002 8.530 8.507 8.168 8.250 30,809,950 +0.29(+3.60%)
Jul 12, 2002 8.220 8.302 7.800 7.963 24,683,252 -0.20(-2.43%)
Jul 11, 2002 7.934 8.209 7.712 8.162 10,047,132 +0.13(+1.60%)
Jul 10, 2002 8.623 8.641 7.905 8.033 29,394,964 -0.41(-4.84%)
Jul 09, 2002 8.472 8.472 8.442 8.442 15,737,882 -0.03(-0.34%)
Jul 08, 2002 8.845 9.085 8.442 8.472 26,477,702 -0.37(-4.23%)
Jul 05, 2002 8.670 8.851 8.664 8.845 15,162,953 +0.68(+8.38%)
Jul 04, 2002 7.735 8.209 7.712 8.162 17,340,974 +0.00(+0.00%)
Jul 03, 2002 7.735 8.209 7.712 8.162 17,340,974 +0.51(+6.64%)
Jul 02, 2002 8.133 8.290 7.578 7.654 23,228,900 -0.44(-5.48%)
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.