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 )

3.690 +0.020 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2009 8.558 8.739 8.502 8.720 30,558,996 +0.09(+1.08%)
Aug 28, 2009 8.875 8.882 8.577 8.626 46,203,408 +0.14(+1.69%)
Aug 27, 2009 8.440 8.483 8.284 8.483 37,876,864 +0.31(+3.81%)
Aug 26, 2009 8.116 8.241 8.054 8.172 31,272,986 +0.32(+4.04%)
Aug 25, 2009 7.936 7.985 7.817 7.855 43,259,004 +0.09(+1.12%)
Aug 24, 2009 7.923 8.010 7.768 7.768 32,462,762 -0.01(-0.08%)
Aug 21, 2009 7.649 7.842 7.643 7.774 23,879,424 +0.15(+1.96%)
Aug 20, 2009 7.643 7.649 7.543 7.624 33,160,810 -0.06(-0.81%)
Aug 19, 2009 7.543 7.736 7.531 7.687 29,249,822 -0.08(-1.04%)
Aug 18, 2009 7.761 7.811 7.718 7.768 25,276,458 -0.04(-0.56%)
Aug 17, 2009 7.842 7.855 7.718 7.811 28,410,358 -0.30(-3.68%)
Aug 14, 2009 8.172 8.197 8.029 8.110 27,615,228 -0.08(-0.99%)
Aug 13, 2009 8.303 8.309 8.054 8.191 31,910,894 -0.02(-0.23%)
Aug 12, 2009 8.172 8.315 8.160 8.209 30,768,174 +0.07(+0.84%)
Aug 11, 2009 8.197 8.203 8.073 8.141 17,431,876 -0.08(-0.98%)
Aug 10, 2009 8.241 8.259 8.153 8.222 14,653,118 -0.01(-0.08%)
Aug 07, 2009 8.265 8.340 8.197 8.228 20,673,164 +0.00(+0.00%)
Aug 06, 2009 8.265 8.290 8.166 8.228 22,034,590 -0.04(-0.45%)
Aug 05, 2009 8.259 8.309 8.085 8.265 28,737,930 -0.02(-0.21%)
Aug 04, 2009 8.384 8.421 8.262 8.283 24,473,918 -0.13(-1.57%)
Aug 03, 2009 8.409 8.471 8.364 8.415 22,968,358 +0.11(+1.35%)
Jul 31, 2009 8.191 8.396 8.141 8.303 40,133,976 +0.21(+2.54%)
Jul 30, 2009 8.097 8.247 8.073 8.097 42,783,100 +0.01(+0.08%)
Jul 29, 2009 8.129 8.185 8.041 8.091 35,653,444 -0.09(-1.14%)
Jul 28, 2009 8.141 8.185 8.054 8.185 37,340,560 +0.02(+0.23%)
Jul 27, 2009 8.185 8.197 8.085 8.166 36,463,436 -0.05(-0.61%)
Jul 24, 2009 8.203 8.278 8.085 8.216 33,772,432 -0.08(-0.98%)
Jul 23, 2009 8.141 8.378 8.110 8.297 36,861,492 +0.21(+2.54%)
Jul 22, 2009 7.848 8.209 7.805 8.091 68,277,216 +0.12(+1.48%)
Jul 21, 2009 8.066 8.091 7.911 7.973 61,540,452 -0.05(-0.62%)
Jul 20, 2009 8.247 8.340 7.998 8.023 80,571,480 -0.31(-3.73%)
Jul 17, 2009 8.116 8.334 7.985 8.334 67,705,152 -0.04(-0.52%)
Jul 16, 2009 8.527 8.595 8.253 8.378 158,626,880 -1.38(-14.16%)
Jul 15, 2009 9.560 9.815 9.485 9.759 55,466,888 +0.60(+6.59%)
Jul 14, 2009 9.199 9.224 8.931 9.156 42,201,948 -0.07(-0.81%)
Jul 13, 2009 9.019 9.299 8.919 9.230 35,216,732 +0.40(+4.58%)
Jul 10, 2009 8.813 8.900 8.670 8.826 22,341,218 -0.06(-0.70%)
Jul 09, 2009 8.975 9.025 8.838 8.888 24,188,258 +0.07(+0.78%)
Jul 08, 2009 8.857 8.900 8.651 8.819 29,106,458 -0.03(-0.35%)
Jul 07, 2009 9.019 9.056 8.819 8.851 29,862,180 -0.13(-1.46%)
Jul 06, 2009 8.894 9.025 8.869 8.981 22,740,370 -0.08(-0.89%)
Jul 02, 2009 9.143 9.193 9.000 9.062 20,020,994 -0.13(-1.42%)
Jul 01, 2009 9.286 9.355 9.162 9.193 30,883,414 +0.12(+1.30%)
Jun 30, 2009 9.429 9.429 9.025 9.075 39,702,584 -0.27(-2.86%)
Jun 29, 2009 9.367 9.404 9.280 9.342 23,483,962 +0.12(+1.28%)
Jun 26, 2009 9.274 9.336 9.199 9.224 21,047,098 +0.08(+0.88%)
Jun 25, 2009 9.025 9.162 8.919 9.143 26,596,934 +0.04(+0.48%)
Jun 24, 2009 9.187 9.292 9.037 9.099 30,110,198 +0.10(+1.11%)
Jun 23, 2009 9.043 9.050 8.813 9.000 29,965,066 +0.24(+2.70%)
Jun 22, 2009 9.006 9.019 8.720 8.763 25,636,390 -0.37(-4.02%)
Jun 19, 2009 9.174 9.268 8.938 9.131 36,429,940 -0.09(-1.01%)
Jun 18, 2009 9.205 9.342 9.099 9.224 23,551,886 +0.01(+0.07%)
Jun 17, 2009 9.274 9.305 9.043 9.218 22,906,728 +0.01(+0.14%)
Jun 16, 2009 9.442 9.460 9.162 9.205 25,092,794 -0.11(-1.14%)
Jun 15, 2009 9.510 9.529 9.187 9.311 26,060,908 -0.45(-4.59%)
Jun 12, 2009 9.765 9.765 9.554 9.759 25,169,866 -0.17(-1.75%)
Jun 11, 2009 9.853 10.05 9.834 9.934 21,303,478 +0.03(+0.31%)
Jun 10, 2009 10.06 10.07 9.784 9.902 27,485,256 +0.04(+0.38%)
Jun 09, 2009 9.877 9.965 9.747 9.865 33,806,816 +0.34(+3.59%)
Jun 08, 2009 9.417 9.604 9.317 9.523 19,539,822 +0.05(+0.53%)
Jun 05, 2009 9.703 9.722 9.386 9.473 26,287,778 -0.07(-0.78%)
Jun 04, 2009 9.641 9.709 9.423 9.548 24,699,744 +0.02(+0.26%)
Jun 03, 2009 9.790 9.821 9.423 9.523 52,963,120 -0.53(-5.26%)
Jun 02, 2009 10.21 10.32 10.02 10.05 52,390,988 -0.01(-0.12%)
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.