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 )

3.640 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Sep 30, 2004 8.608 8.676 8.527 8.539 14,783,897 +0.06(+0.66%)
Sep 29, 2004 8.496 8.558 8.452 8.483 13,264,939 +0.01(+0.07%)
Sep 28, 2004 8.458 8.496 8.365 8.477 12,546,109 +0.02(+0.29%)
Sep 27, 2004 8.477 8.539 8.446 8.452 9,806,713 -0.11(-1.24%)
Sep 24, 2004 8.570 8.626 8.533 8.558 17,569,404 -0.06(-0.65%)
Sep 23, 2004 8.546 8.633 8.477 8.614 17,363,106 -0.03(-0.36%)
Sep 22, 2004 8.651 8.807 8.633 8.645 21,197,616 -0.16(-1.77%)
Sep 21, 2004 8.795 8.807 8.726 8.801 18,825,028 +0.10(+1.14%)
Sep 20, 2004 8.639 8.745 8.626 8.701 15,045,465 +0.06(+0.72%)
Sep 17, 2004 8.720 8.770 8.633 8.639 15,243,409 -0.01(-0.07%)
Sep 16, 2004 8.458 8.689 8.452 8.645 27,374,350 +0.20(+2.36%)
Sep 15, 2004 8.527 8.539 8.440 8.446 13,569,726 -0.17(-2.02%)
Sep 14, 2004 8.552 8.658 8.546 8.620 12,761,083 +0.06(+0.73%)
Sep 13, 2004 8.583 8.676 8.539 8.558 19,947,938 -0.06(-0.65%)
Sep 10, 2004 8.564 8.651 8.514 8.614 25,573,900 +0.04(+0.51%)
Sep 09, 2004 8.502 8.595 8.384 8.570 60,648,924 +0.66(+8.34%)
Sep 08, 2004 7.799 7.998 7.799 7.911 28,632,062 +0.07(+0.95%)
Sep 07, 2004 7.867 7.898 7.761 7.836 24,754,974 +0.11(+1.45%)
Sep 03, 2004 7.736 7.774 7.624 7.724 18,204,686 +0.04(+0.57%)
Sep 02, 2004 7.425 7.699 7.419 7.680 25,539,356 +0.32(+4.40%)
Sep 01, 2004 7.332 7.419 7.319 7.357 12,451,636 -0.03(-0.42%)
Aug 31, 2004 7.288 7.400 7.288 7.388 12,537,754 +0.12(+1.63%)
Aug 30, 2004 7.357 7.375 7.270 7.270 8,701,476 -0.11(-1.52%)
Aug 27, 2004 7.338 7.395 7.301 7.382 14,099,129 -0.03(-0.42%)
Aug 26, 2004 7.357 7.444 7.351 7.413 17,625,316 +0.06(+0.76%)
Aug 25, 2004 7.220 7.413 7.207 7.357 12,937,497 +0.08(+1.11%)
Aug 24, 2004 7.351 7.351 7.239 7.276 14,312,175 -0.04(-0.51%)
Aug 23, 2004 7.344 7.444 7.307 7.313 13,297,554 -0.09(-1.26%)
Aug 20, 2004 7.226 7.431 7.207 7.407 12,095,112 +0.07(+1.02%)
Aug 19, 2004 7.382 7.413 7.288 7.332 14,070,208 -0.07(-0.93%)
Aug 18, 2004 7.164 7.444 7.151 7.400 20,385,760 +0.21(+2.85%)
Aug 17, 2004 7.251 7.301 7.195 7.195 17,143,632 +0.01(+0.09%)
Aug 16, 2004 6.958 7.201 6.946 7.189 16,197,618 +0.24(+3.49%)
Aug 13, 2004 6.958 7.002 6.884 6.946 13,701,153 +0.08(+1.18%)
Aug 12, 2004 6.815 6.890 6.778 6.865 22,507,706 -0.11(-1.52%)
Aug 11, 2004 6.927 7.002 6.896 6.971 14,479,431 -0.16(-2.27%)
Aug 10, 2004 7.052 7.151 7.014 7.133 12,571,655 +0.19(+2.78%)
Aug 09, 2004 6.915 6.990 6.878 6.940 11,383,191 -0.06(-0.80%)
Aug 06, 2004 7.103 7.103 6.958 6.996 22,756,582 -0.05(-0.71%)
Aug 05, 2004 7.183 7.201 7.039 7.046 18,224,128 -0.14(-1.91%)
Aug 04, 2004 7.033 7.263 7.027 7.183 14,904,720 +0.09(+1.23%)
Aug 03, 2004 7.189 7.226 7.070 7.095 10,057,677 -0.10(-1.38%)
Aug 02, 2004 7.046 7.232 7.033 7.195 11,590,614 -0.04(-0.52%)
Jul 30, 2004 7.189 7.232 7.120 7.232 20,476,538 +0.01(+0.17%)
Jul 29, 2004 7.058 7.282 7.052 7.220 17,035,986 +0.10(+1.40%)
Jul 28, 2004 7.176 7.189 7.008 7.120 26,407,126 -0.17(-2.39%)
Jul 27, 2004 7.313 7.332 7.189 7.295 19,617,926 +0.00(+0.00%)
Jul 26, 2004 7.357 7.394 7.220 7.295 16,643,954 +0.02(+0.34%)
Jul 23, 2004 7.338 7.363 7.263 7.270 20,867,926 -0.26(-3.47%)
Jul 22, 2004 7.375 7.531 7.338 7.531 19,810,084 +0.06(+0.75%)
Jul 21, 2004 7.699 7.724 7.456 7.475 21,023,934 -0.17(-2.28%)
Jul 20, 2004 7.519 7.743 7.475 7.649 18,606,678 +0.13(+1.74%)
Jul 19, 2004 7.556 7.606 7.475 7.519 20,281,486 -0.04(-0.49%)
Jul 16, 2004 7.699 7.730 7.543 7.556 31,784,054 -0.19(-2.49%)
Jul 15, 2004 7.531 7.929 7.475 7.749 98,165,304 -1.11(-12.57%)
Jul 14, 2004 8.770 8.869 8.745 8.863 22,544,338 -0.04(-0.49%)
Jul 13, 2004 8.869 8.925 8.813 8.907 11,822,458 -0.08(-0.90%)
Jul 12, 2004 9.006 9.037 8.888 8.987 14,874,675 -0.14(-1.57%)
Jul 09, 2004 8.994 9.149 8.975 9.131 19,484,570 +0.35(+3.97%)
Jul 08, 2004 8.925 8.963 8.776 8.782 11,541,610 -0.09(-0.98%)
Jul 07, 2004 8.757 8.963 8.714 8.869 10,101,218 +0.06(+0.71%)
Jul 06, 2004 8.900 8.900 8.763 8.807 12,129,014 -0.25(-2.75%)
Jul 02, 2004 9.093 9.112 9.031 9.056 7,189,747 -0.06(-0.68%)
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.