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 )

3.730 -0.010 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2005 10.31 10.55 10.31 10.52 32,327,522 +0.28(+2.73%)
Sep 29, 2005 10.11 10.26 10.08 10.24 12,039,664 +0.09(+0.86%)
Sep 28, 2005 10.16 10.17 10.08 10.16 14,415,298 +0.01(+0.06%)
Sep 27, 2005 10.19 10.22 10.11 10.15 20,461,564 -0.18(-1.75%)
Sep 26, 2005 10.18 10.33 10.17 10.33 15,420,411 +0.19(+1.84%)
Sep 23, 2005 10.14 10.16 10.02 10.14 15,052,754 -0.04(-0.37%)
Sep 22, 2005 10.13 10.20 10.11 10.18 13,688,982 +0.01(+0.06%)
Sep 21, 2005 10.23 10.26 10.14 10.17 15,091,801 -0.05(-0.49%)
Sep 20, 2005 10.22 10.36 10.21 10.22 13,955,565 -0.03(-0.30%)
Sep 19, 2005 10.24 10.28 10.21 10.26 9,709,505 -0.08(-0.78%)
Sep 16, 2005 10.34 10.34 10.24 10.34 11,803,129 +0.00(+0.00%)
Sep 15, 2005 10.37 10.41 10.32 10.34 9,988,623 -0.11(-1.01%)
Sep 14, 2005 10.42 10.50 10.41 10.44 22,051,426 -0.02(-0.18%)
Sep 13, 2005 10.41 10.50 10.35 10.46 50,750,740 +0.46(+4.60%)
Sep 12, 2005 9.951 10.01 9.932 10.00 11,319,775 -0.09(-0.86%)
Sep 09, 2005 10.02 10.13 10.02 10.09 14,371,591 +0.17(+1.76%)
Sep 08, 2005 9.970 9.988 9.895 9.914 11,399,959 -0.12(-1.18%)
Sep 07, 2005 9.988 10.04 9.932 10.03 11,864,995 -0.02(-0.19%)
Sep 06, 2005 10.05 10.05 9.945 10.05 10,366,404 +0.16(+1.64%)
Sep 02, 2005 9.864 9.938 9.833 9.889 6,096,722 +0.02(+0.19%)
Sep 01, 2005 9.876 9.907 9.833 9.870 11,188,170 +0.06(+0.57%)
Aug 31, 2005 9.658 9.826 9.627 9.814 10,582,853 +0.12(+1.22%)
Aug 30, 2005 9.683 9.696 9.621 9.696 6,492,018 +0.01(+0.13%)
Aug 29, 2005 9.627 9.696 9.609 9.683 4,597,649 +0.04(+0.39%)
Aug 26, 2005 9.702 9.708 9.602 9.646 8,135,551 -0.07(-0.70%)
Aug 25, 2005 9.683 9.727 9.665 9.714 13,207,716 +0.04(+0.39%)
Aug 24, 2005 9.733 9.789 9.646 9.677 20,654,552 -0.08(-0.83%)
Aug 23, 2005 9.826 9.833 9.689 9.758 9,317,744 -0.04(-0.38%)
Aug 22, 2005 9.814 9.851 9.721 9.795 9,300,389 +0.05(+0.51%)
Aug 19, 2005 9.764 9.802 9.739 9.745 8,732,191 -0.02(-0.19%)
Aug 18, 2005 9.708 9.783 9.683 9.764 10,599,404 -0.06(-0.63%)
Aug 17, 2005 9.783 9.864 9.764 9.826 14,029,483 -0.07(-0.69%)
Aug 16, 2005 10.08 10.08 9.876 9.895 16,800,734 -0.16(-1.61%)
Aug 15, 2005 10.04 10.08 9.957 10.06 11,485,928 -0.02(-0.25%)
Aug 12, 2005 10.16 10.22 10.05 10.08 13,681,429 -0.14(-1.40%)
Aug 11, 2005 10.16 10.23 10.13 10.22 11,917,219 +0.09(+0.86%)
Aug 10, 2005 10.24 10.33 10.13 10.14 22,464,076 -0.01(-0.12%)
Aug 09, 2005 10.20 10.22 10.11 10.15 15,570,013 +0.14(+1.43%)
Aug 08, 2005 10.13 10.16 10.01 10.01 15,225,656 +0.09(+0.88%)
Aug 05, 2005 10.04 10.05 9.895 9.920 8,773,167 -0.07(-0.69%)
Aug 04, 2005 9.988 10.06 9.926 9.988 16,127,445 -0.09(-0.93%)
Aug 03, 2005 10.00 10.11 9.988 10.08 10,622,382 +0.08(+0.81%)
Aug 02, 2005 10.01 10.04 9.970 10.00 14,032,214 +0.09(+0.88%)
Aug 01, 2005 9.895 9.926 9.833 9.914 12,224,618 -0.01(-0.13%)
Jul 29, 2005 9.926 9.970 9.864 9.926 12,571,064 -0.07(-0.68%)
Jul 28, 2005 9.951 10.06 9.926 9.994 20,476,348 +0.12(+1.20%)
Jul 27, 2005 9.845 9.901 9.795 9.876 24,057,634 +0.14(+1.41%)
Jul 26, 2005 9.652 9.758 9.577 9.739 28,012,366 +0.29(+3.10%)
Jul 25, 2005 9.590 9.596 9.441 9.447 34,359,440 -0.24(-2.44%)
Jul 22, 2005 9.839 9.870 9.677 9.683 28,779,818 -0.14(-1.39%)
Jul 21, 2005 9.994 10.00 9.795 9.820 129,761,952 -1.29(-11.65%)
Jul 20, 2005 10.95 11.16 10.92 11.11 22,865,158 -0.11(-0.94%)
Jul 19, 2005 11.09 11.25 11.06 11.22 13,896,110 +0.14(+1.24%)
Jul 18, 2005 11.08 11.16 11.03 11.08 10,931,067 -0.09(-0.83%)
Jul 15, 2005 11.05 11.22 11.00 11.18 13,363,746 +0.01(+0.11%)
Jul 14, 2005 11.18 11.25 11.13 11.16 22,515,498 +0.11(+0.96%)
Jul 13, 2005 10.98 11.09 10.97 11.06 10,984,255 +0.08(+0.74%)
Jul 12, 2005 10.95 11.05 10.83 10.98 12,447,012 +0.09(+0.80%)
Jul 11, 2005 10.80 10.92 10.80 10.89 14,274,213 +0.22(+2.10%)
Jul 08, 2005 10.47 10.68 10.45 10.67 11,459,414 +0.24(+2.27%)
Jul 07, 2005 10.26 10.44 10.26 10.43 15,139,687 -0.05(-0.48%)
Jul 06, 2005 10.54 10.55 10.45 10.48 14,489,698 +0.02(+0.24%)
Jul 05, 2005 10.30 10.47 10.26 10.45 15,447,568 +0.11(+1.02%)
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.