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 )

3.910 +0.030 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2010 6.577 6.642 6.434 6.525 68,293,600 +0.14(+2.14%)
Sep 29, 2010 6.389 6.402 6.324 6.389 24,272,438 -0.03(-0.41%)
Sep 28, 2010 6.369 6.415 6.285 6.415 1,537 +0.03(+0.51%)
Sep 27, 2010 6.415 6.434 6.327 6.382 48,944,456 -0.16(-2.48%)
Sep 24, 2010 6.454 6.568 6.434 6.545 30,292,672 +0.20(+3.18%)
Sep 23, 2010 6.389 6.467 6.291 6.343 1,537 -0.12(-1.91%)
Sep 22, 2010 6.490 6.525 6.415 6.467 41,391,236 +0.05(+0.71%)
Sep 21, 2010 6.454 6.473 6.324 6.421 3,381 -0.26(-3.89%)
Sep 20, 2010 6.568 6.695 6.551 6.682 25,413,886 +0.20(+3.11%)
Sep 17, 2010 6.480 6.545 6.421 6.480 28,978,100 +0.01(+0.10%)
Sep 15, 2010 6.382 6.473 6.356 6.473 32,658,394 +0.01(+0.10%)
Sep 14, 2010 6.480 6.506 6.324 6.467 15,217 -0.12(-1.88%)
Sep 13, 2010 6.603 6.629 6.545 6.590 31,684,150 +0.12(+1.91%)
Sep 10, 2010 6.629 6.636 6.428 6.467 99,144,688 +0.12(+1.84%)
Sep 09, 2010 6.447 6.451 6.311 6.350 4,764 +0.04(+0.62%)
Sep 08, 2010 6.359 6.389 6.291 6.311 461 +0.15(+2.43%)
Sep 07, 2010 6.018 6.265 6.149 6.161 2,416 +0.14(+2.38%)
Sep 03, 2010 5.972 6.024 5.927 6.018 23,059,964 +0.14(+2.32%)
Sep 02, 2010 5.842 5.894 5.816 5.881 605 +0.09(+1.57%)
Sep 01, 2010 5.732 5.842 5.699 5.790 31,382,958 +0.23(+4.09%)
Aug 31, 2010 5.556 5.592 5.510 5.563 8,684 -0.02(-0.29%)
Aug 30, 2010 5.602 5.634 5.569 5.579 13,440,178 -0.06(-0.98%)
Aug 27, 2010 5.634 5.654 5.530 5.634 27,653,080 -0.04(-0.69%)
Aug 26, 2010 5.686 5.738 5.641 5.673 17,042,848 +0.01(+0.11%)
Aug 25, 2010 5.602 5.686 5.576 5.667 307 -0.03(-0.57%)
Aug 24, 2010 5.719 5.745 5.634 5.699 53,607 -0.10(-1.68%)
Aug 23, 2010 5.855 5.910 5.797 5.797 20,457,976 -0.12(-1.98%)
Aug 20, 2010 5.901 5.959 5.881 5.914 23,640,434 -0.02(-0.33%)
Aug 19, 2010 5.979 5.979 5.862 5.933 307 +0.10(+1.79%)
Aug 18, 2010 5.836 5.836 5.790 5.829 1,921 +0.03(+0.45%)
Aug 17, 2010 5.816 5.836 5.758 5.803 40,633,536 +0.04(+0.68%)
Aug 16, 2010 5.771 5.797 5.706 5.764 33,003,804 +0.00(+0.00%)
Aug 13, 2010 5.764 5.881 5.764 5.764 23,824,138 -0.13(-2.21%)
Aug 12, 2010 5.790 5.907 5.777 5.894 31,353,872 -0.01(-0.11%)
Aug 11, 2010 5.933 5.966 5.881 5.901 31,146,180 -0.25(-4.02%)
Aug 10, 2010 6.148 6.246 6.096 6.148 153 -0.08(-1.36%)
Aug 09, 2010 6.200 6.252 6.181 6.233 12,232,141 +0.04(+0.63%)
Aug 06, 2010 6.194 6.246 6.135 6.194 25,826,604 -0.08(-1.24%)
Aug 05, 2010 6.187 6.272 6.174 6.272 26,014,176 +0.05(+0.84%)
Aug 04, 2010 6.278 6.278 6.187 6.220 7,685 -0.08(-1.24%)
Aug 03, 2010 6.324 6.330 6.220 6.298 461 +0.03(+0.52%)
Aug 02, 2010 6.252 6.285 6.194 6.265 39,431,196 +0.08(+1.26%)
Jul 30, 2010 5.992 6.239 5.933 6.187 46,914,696 +0.19(+3.15%)
Jul 29, 2010 6.109 6.142 5.972 5.998 34,225,032 -0.03(-0.43%)
Jul 28, 2010 6.031 6.069 5.998 6.024 23,869,350 -0.04(-0.64%)
Jul 27, 2010 6.135 6.155 6.028 6.063 18,241,666 -0.07(-1.17%)
Jul 26, 2010 6.102 6.148 6.037 6.135 23,221,574 +0.01(+0.11%)
Jul 23, 2010 5.998 6.168 5.959 6.129 43,580,504 +0.16(+2.73%)
Jul 22, 2010 5.992 6.044 5.927 5.966 3,904 +0.23(+3.97%)
Jul 21, 2010 5.901 5.907 5.693 5.738 38,412,536 -0.12(-2.11%)
Jul 20, 2010 5.829 5.881 5.771 5.862 153 +0.12(+2.15%)
Jul 19, 2010 5.777 5.816 5.667 5.738 24,171,786 +0.05(+0.92%)
Jul 16, 2010 5.686 5.784 5.667 5.686 36,755,640 -0.08(-1.35%)
Jul 15, 2010 5.771 5.780 5.673 5.764 44,283,668 +0.17(+3.02%)
Jul 14, 2010 5.536 5.608 5.504 5.595 153 +0.03(+0.47%)
Jul 13, 2010 5.510 5.595 5.491 5.569 4,237 +0.15(+2.76%)
Jul 12, 2010 5.432 5.497 5.400 5.419 31,927,378 -0.10(-1.77%)
Jul 09, 2010 5.517 5.523 5.452 5.517 31,025,286 -0.07(-1.17%)
Jul 08, 2010 5.641 5.660 5.504 5.582 44,506 -0.10(-1.83%)
Jul 07, 2010 5.465 5.748 5.452 5.686 60,295,616 +0.23(+4.30%)
Jul 06, 2010 5.595 5.595 5.400 5.452 1,844 -0.03(-0.59%)
Jul 02, 2010 5.484 5.634 5.413 5.484 45,083,468 +0.05(+0.84%)
Jul 01, 2010 5.484 5.484 5.341 5.439 42,985,024 +0.14(+2.58%)
Jun 30, 2010 5.315 5.405 5.283 5.302 5,651 +0.08(+1.62%)
Jun 29, 2010 5.348 5.348 5.205 5.218 55,496 -0.15(-2.79%)
Jun 25, 2010 5.367 5.432 5.348 5.367 48,951,784 -0.10(-1.79%)
Jun 24, 2010 5.530 5.549 5.406 5.465 617 -0.12(-2.10%)
Jun 23, 2010 5.549 5.654 5.510 5.582 40,815,340 +0.05(+0.94%)
Jun 22, 2010 5.595 5.654 5.530 5.530 11,758 -0.13(-2.30%)
Jun 21, 2010 5.771 5.784 5.647 5.660 32,298,400 -0.13(-2.25%)
Jun 18, 2010 5.790 5.836 5.777 5.790 29,335,590 -0.06(-1.00%)
Jun 17, 2010 5.738 5.868 5.693 5.849 2,382 +0.14(+2.51%)
Jun 16, 2010 5.699 5.849 5.693 5.706 203,078,576 -0.68(-10.69%)
Jun 15, 2010 6.343 6.447 6.291 6.389 1,283 +0.25(+4.03%)
Jun 14, 2010 6.272 6.278 6.115 6.142 52,227,808 -0.07(-1.05%)
Jun 11, 2010 6.096 6.220 6.083 6.207 33,463,354 +0.05(+0.74%)
Jun 10, 2010 6.109 6.187 6.057 6.161 1,075 +0.20(+3.38%)
Jun 09, 2010 6.018 6.142 5.920 5.959 89,395,352 -0.36(-5.66%)
Jun 08, 2010 6.109 6.317 6.037 6.317 1,537 +0.25(+4.07%)
Jun 07, 2010 6.233 6.252 6.063 6.070 56,410,864 -0.16(-2.61%)
Jun 04, 2010 6.233 6.434 6.207 6.233 52,564,848 -0.34(-5.15%)
Jun 03, 2010 6.668 6.675 6.525 6.571 27,301,054 -0.03(-0.49%)
Jun 02, 2010 6.525 6.616 6.467 6.603 14,709 +0.08(+1.30%)
Jun 01, 2010 6.538 6.682 6.506 6.519 768 -0.07(-0.99%)
May 28, 2010 6.584 6.727 6.519 6.584 48,789,736 -0.14(-2.03%)
May 27, 2010 6.642 6.734 6.525 6.721 54,339,812 +0.25(+3.82%)
May 26, 2010 6.675 6.753 6.441 6.473 1,537 -0.18(-2.74%)
May 25, 2010 6.519 6.655 6.272 6.655 208,023 +0.14(+2.10%)
May 24, 2010 6.454 6.571 6.415 6.519 64,538,496 -0.03(-0.50%)
May 21, 2010 6.525 6.659 6.376 6.551 50,366,540 +0.03(+0.40%)
May 20, 2010 6.454 6.610 6.408 6.525 6,916 -0.12(-1.76%)
May 19, 2010 6.551 6.662 6.460 6.642 58,189,052 +0.01(+0.20%)
May 18, 2010 6.909 6.935 6.564 6.629 1,383 -0.14(-2.11%)
May 17, 2010 6.747 6.799 6.571 6.773 40,885,460 +0.08(+1.26%)
May 14, 2010 6.688 6.838 6.603 6.688 57,530,996 -0.25(-3.66%)
May 13, 2010 7.072 7.137 6.916 6.942 51,239,272 -0.26(-3.61%)
May 12, 2010 7.202 7.248 7.104 7.202 37,806,756 +0.07(+0.91%)
May 11, 2010 7.202 7.228 7.104 7.137 768 -0.17(-2.32%)
May 10, 2010 7.248 7.326 7.221 7.306 59,445,388 +0.31(+4.47%)
May 07, 2010 6.935 7.130 6.779 6.994 92,775,032 +0.01(+0.16%)
May 06, 2010 6.989 7.182 6.609 6.982 14,830 -0.28(-3.86%)
May 05, 2010 7.269 7.350 7.225 7.262 36,266,652 -0.08(-1.10%)
May 04, 2010 7.412 7.536 7.312 7.343 12,953 -0.19(-2.56%)
May 03, 2010 7.605 7.642 7.493 7.536 27,764,454 -0.03(-0.41%)
Apr 30, 2010 7.561 7.617 7.480 7.567 55,044,936 +0.06(+0.83%)
Apr 29, 2010 7.530 7.549 7.486 7.505 51,187,924 +0.03(+0.42%)
Apr 28, 2010 7.549 7.567 7.424 7.474 56,769,136 -0.07(-0.99%)
Apr 27, 2010 7.648 7.773 7.530 7.549 48,308 -0.20(-2.57%)
Apr 26, 2010 7.754 7.788 7.679 7.748 72,257,984 -0.19(-2.43%)
Apr 23, 2010 7.903 7.941 7.823 7.941 80,761,640 -0.14(-1.77%)
Apr 22, 2010 7.916 8.190 7.854 8.084 259,602,704 -1.22(-13.11%)
Apr 21, 2010 9.441 9.534 9.123 9.304 80,540 -0.14(-1.45%)
Apr 20, 2010 9.577 9.596 9.422 9.441 115,259 +0.01(+0.13%)
Apr 19, 2010 9.297 9.453 9.285 9.428 32,565,318 +0.13(+1.41%)
Apr 16, 2010 9.366 9.403 9.185 9.297 47,952,600 -0.20(-2.10%)
Apr 15, 2010 9.571 9.605 9.472 9.497 34,882,520 -0.13(-1.36%)
Apr 14, 2010 9.584 9.627 9.472 9.627 39,349,628 +0.22(+2.31%)
Apr 13, 2010 9.453 9.465 9.341 9.409 39,668,804 +0.01(+0.13%)
Apr 12, 2010 9.497 9.497 9.335 9.397 76,972,632 +0.06(+0.60%)
Apr 09, 2010 9.360 9.521 9.291 9.341 56,782,440 -0.04(-0.46%)
Apr 08, 2010 9.503 9.553 9.335 9.385 58,903,836 -0.26(-2.65%)
Apr 07, 2010 9.752 9.772 9.584 9.640 30,779,960 -0.04(-0.45%)
Apr 06, 2010 9.621 9.689 9.590 9.683 17,367,062 -0.02(-0.19%)
Apr 05, 2010 9.758 9.826 9.671 9.702 17,041,268 -0.02(-0.19%)
Apr 01, 2010 9.839 9.721 9.721 9.721 27,954,678 +0.05(+0.51%)
Mar 31, 2010 9.559 9.733 9.534 9.671 25,710,000 +0.08(+0.84%)
Mar 30, 2010 9.658 9.671 9.528 9.590 14,634,024 -0.01(-0.06%)
Mar 29, 2010 9.602 9.633 9.503 9.596 21,970,678 -0.02(-0.26%)
Mar 26, 2010 9.658 9.739 9.559 9.621 35,624,244 +0.16(+1.71%)
Mar 25, 2010 9.521 9.633 9.428 9.459 32,672,166 +0.08(+0.86%)
Mar 24, 2010 9.372 9.459 9.341 9.378 26,654,024 -0.12(-1.25%)
Mar 23, 2010 9.416 9.515 9.378 9.497 25,019,496 +0.09(+0.99%)
Mar 22, 2010 9.254 9.484 9.254 9.403 26,861,612 +0.02(+0.27%)
Mar 19, 2010 9.478 9.497 9.353 9.378 32,964,804 -0.13(-1.37%)
Mar 18, 2010 9.540 9.571 9.422 9.509 29,254,408 -0.09(-0.91%)
Mar 17, 2010 9.615 9.683 9.565 9.596 53,192,340 +0.17(+1.85%)
Mar 16, 2010 9.304 9.459 9.273 9.422 34,476,276 +0.21(+2.23%)
Mar 15, 2010 9.167 9.235 9.148 9.217 24,168,624 -0.02(-0.20%)
Mar 12, 2010 9.285 9.291 9.173 9.235 35,099,628 +0.22(+2.42%)
Mar 11, 2010 8.974 9.024 8.930 9.017 34,453,684 -0.04(-0.48%)
Mar 10, 2010 8.831 9.092 8.831 9.061 44,642,216 +0.27(+3.12%)
Mar 09, 2010 8.669 8.843 8.656 8.787 29,288,240 -0.03(-0.35%)
Mar 08, 2010 8.775 8.831 8.756 8.818 20,298,852 +0.02(+0.28%)
Mar 05, 2010 8.632 8.812 8.619 8.793 26,518,968 +0.22(+2.54%)
Mar 04, 2010 8.613 8.644 8.501 8.576 23,724,230 -0.05(-0.58%)
Mar 03, 2010 8.619 8.706 8.569 8.625 42,855,784 +0.22(+2.59%)
Mar 02, 2010 8.345 8.432 8.289 8.408 22,740,332 +0.14(+1.73%)
Mar 01, 2010 8.277 8.308 8.233 8.264 23,009,940 -0.12(-1.41%)
Feb 26, 2010 8.277 8.408 8.202 8.383 22,718,218 +0.16(+1.97%)
Feb 25, 2010 8.047 8.233 8.028 8.221 24,902,812 -0.08(-0.96%)
Feb 24, 2010 8.258 8.358 8.233 8.300 23,257,882 +0.05(+0.59%)
Feb 23, 2010 8.352 8.364 8.190 8.252 23,598,604 -0.14(-1.63%)
Feb 22, 2010 8.414 8.439 8.314 8.389 24,399,824 +0.07(+0.82%)
Feb 19, 2010 8.252 8.339 8.227 8.320 19,612,420 -0.04(-0.52%)
Feb 18, 2010 8.333 8.401 8.296 8.364 21,135,210 +0.08(+0.98%)
Feb 17, 2010 8.383 8.383 8.221 8.283 24,016,556 +0.04(+0.45%)
Feb 16, 2010 8.115 8.283 8.059 8.246 27,129,106 +0.19(+2.40%)
Feb 12, 2010 7.941 8.053 8.053 8.053 34,600,156 -0.09(-1.15%)
Feb 11, 2010 8.034 8.196 7.947 8.146 43,752,660 -0.02(-0.23%)
Feb 10, 2010 8.165 8.202 8.034 8.165 37,176,736 -0.14(-1.72%)
Feb 09, 2010 8.395 8.470 8.190 8.308 61,170,312 +0.05(+0.60%)
Feb 08, 2010 8.352 8.370 8.190 8.258 32,903,758 -0.07(-0.90%)
Feb 05, 2010 8.439 8.476 8.090 8.333 69,084,360 -0.22(-2.55%)
Feb 04, 2010 8.762 8.775 8.544 8.551 45,132,428 -0.39(-4.38%)
Feb 03, 2010 8.968 8.980 8.824 8.943 43,238,148 +0.02(+0.21%)
Feb 02, 2010 8.862 8.974 8.793 8.924 42,231,192 +0.22(+2.54%)
Feb 01, 2010 8.700 8.756 8.650 8.703 37,759,260 +0.18(+2.15%)
Jan 29, 2010 8.806 9.005 8.482 8.520 79,808,144 -0.18(-2.07%)
Jan 28, 2010 8.040 8.905 8.507 8.700 162,645,584 +0.66(+8.20%)
Jan 27, 2010 7.922 8.103 7.835 8.040 43,632,084 +0.15(+1.89%)
Jan 26, 2010 7.835 7.959 7.791 7.891 43,331,588 +0.04(+0.56%)
Jan 25, 2010 8.009 8.034 7.823 7.847 43,398,368 -0.07(-0.86%)
Jan 22, 2010 8.053 8.134 7.891 7.916 44,949,532 -0.11(-1.40%)
Jan 21, 2010 8.121 8.146 7.978 8.028 58,120,720 -0.06(-0.77%)
Jan 20, 2010 8.109 8.134 8.003 8.090 39,419,608 -0.15(-1.81%)
Jan 19, 2010 8.171 8.252 8.165 8.239 27,253,428 -0.01(-0.08%)
Jan 15, 2010 8.333 8.246 8.246 8.246 37,822,300 -0.07(-0.90%)
Jan 14, 2010 8.202 8.345 8.190 8.320 31,815,328 +0.14(+1.67%)
Jan 13, 2010 8.202 8.215 8.078 8.183 51,177,536 +0.14(+1.78%)
Jan 12, 2010 8.109 8.190 7.997 8.040 45,417,508 -0.17(-2.05%)
Jan 11, 2010 8.358 8.364 8.140 8.208 35,333,820 -0.09(-1.05%)
Jan 08, 2010 8.277 8.302 8.159 8.296 31,695,608 +0.01(+0.08%)
Jan 07, 2010 8.221 8.320 8.202 8.289 34,466,564 +0.11(+1.29%)
Jan 06, 2010 8.258 8.277 8.134 8.183 35,438,312 -0.06(-0.75%)
Jan 05, 2010 8.221 8.277 8.196 8.246 31,503,108 -0.06(-0.75%)
Jan 04, 2010 8.252 8.370 8.215 8.308 33,390,986 +0.31(+3.89%)
Dec 31, 2009 7.997 7.997 7.997 7.997 13,976,294 -0.04(-0.54%)
Dec 30, 2009 7.910 8.047 7.891 8.040 24,099,312 +0.11(+1.41%)
Dec 29, 2009 7.922 7.984 7.866 7.928 18,025,392 +0.02(+0.31%)
Dec 28, 2009 7.872 7.903 7.804 7.903 14,603,983 -0.05(-0.63%)
Dec 24, 2009 7.804 7.966 7.791 7.953 7,311,443 +0.07(+0.87%)
Dec 23, 2009 7.903 7.922 7.847 7.885 10,278,881 +0.02(+0.32%)
Dec 22, 2009 7.779 7.872 7.773 7.860 20,067,728 +0.15(+1.94%)
Dec 21, 2009 7.673 7.773 7.556 7.711 37,405,140 -0.04(-0.48%)
Dec 18, 2009 7.804 7.841 7.655 7.748 24,656,452 +0.02(+0.24%)
Dec 17, 2009 7.798 7.816 7.717 7.729 18,800,970 -0.22(-2.82%)
Dec 16, 2009 7.953 8.009 7.922 7.953 20,751,004 +0.03(+0.39%)
Dec 15, 2009 7.916 7.978 7.885 7.922 17,661,594 -0.11(-1.32%)
Dec 14, 2009 7.998 8.053 7.972 8.028 17,077,756 +0.06(+0.70%)
Dec 11, 2009 8.009 8.040 7.903 7.972 26,773,680 +0.16(+1.99%)
Dec 10, 2009 7.885 7.966 7.798 7.816 20,679,124 -0.01(-0.16%)
Dec 09, 2009 7.835 7.866 7.748 7.829 22,298,148 +0.02(+0.32%)
Dec 08, 2009 7.941 7.959 7.798 7.804 30,835,204 -0.11(-1.34%)
Dec 07, 2009 7.804 7.966 7.798 7.910 32,139,780 +0.01(+0.08%)
Dec 04, 2009 7.991 8.078 7.798 7.903 37,939,680 -0.03(-0.39%)
Dec 03, 2009 8.047 8.090 7.872 7.935 31,403,134 -0.12(-1.47%)
Dec 02, 2009 8.252 8.271 7.947 8.053 49,349,568 -0.29(-3.50%)
Dec 01, 2009 8.439 8.464 8.252 8.345 23,382,554 +0.09(+1.13%)
Nov 30, 2009 8.221 8.277 8.146 8.252 26,553,782 +0.03(+0.38%)
Nov 27, 2009 8.078 8.308 8.065 8.221 13,045,502 -0.20(-2.37%)
Nov 25, 2009 8.389 8.453 8.352 8.420 20,372,520 +0.12(+1.42%)
Nov 24, 2009 8.339 8.358 8.227 8.302 26,618,094 -0.06(-0.67%)
Nov 23, 2009 8.389 8.451 8.339 8.358 17,279,544 +0.06(+0.75%)
Nov 20, 2009 8.208 8.302 8.202 8.296 15,149,638 -0.17(-2.06%)
Nov 19, 2009 8.507 8.513 8.345 8.470 21,457,068 -0.20(-2.30%)
Nov 18, 2009 8.513 8.737 8.619 8.669 42,182,224 +0.16(+1.83%)
Nov 17, 2009 8.488 8.544 8.408 8.513 17,273,950 -0.06(-0.65%)
Nov 16, 2009 8.538 8.619 8.520 8.569 24,750,200 +0.07(+0.88%)
Nov 13, 2009 8.445 8.507 8.376 8.495 31,117,864 +0.12(+1.41%)
Nov 12, 2009 8.544 8.576 8.321 8.376 28,265,310 -0.16(-1.82%)
Nov 11, 2009 8.594 8.675 8.485 8.532 30,292,556 +0.16(+1.93%)
Nov 10, 2009 8.376 8.408 8.246 8.370 42,895,624 -0.07(-0.88%)
Nov 09, 2009 8.476 8.588 8.395 8.445 37,595,948 +0.22(+2.73%)
Nov 06, 2009 8.127 8.239 8.115 8.221 34,786,260 +0.12(+1.54%)
Nov 05, 2009 8.183 8.221 8.071 8.096 28,454,056 +0.04(+0.46%)
Nov 04, 2009 8.152 8.190 8.040 8.059 37,164,092 +0.09(+1.09%)
Nov 03, 2009 7.935 7.975 7.829 7.972 29,010,184 +0.04(+0.47%)
Nov 02, 2009 7.947 8.062 7.816 7.935 38,644,640 +0.09(+1.11%)
Oct 30, 2009 8.140 8.159 7.835 7.847 44,168,020 -0.35(-4.25%)
Oct 29, 2009 8.177 8.221 8.087 8.196 28,673,528 +0.23(+2.89%)
Oct 28, 2009 8.127 8.165 7.947 7.966 39,056,204 -0.14(-1.69%)
Oct 27, 2009 8.202 8.246 8.078 8.103 47,541,744 -0.01(-0.08%)
Oct 26, 2009 8.302 8.457 8.090 8.109 42,853,432 -0.07(-0.84%)
Oct 23, 2009 8.210 8.233 8.127 8.177 35,086,908 -0.11(-1.35%)
Oct 22, 2009 8.171 8.320 8.096 8.289 43,968,112 +0.20(+2.46%)
Oct 21, 2009 8.264 8.345 8.078 8.090 62,927,116 -0.18(-2.18%)
Oct 20, 2009 8.208 8.289 8.165 8.271 47,452,852 -0.09(-1.04%)
Oct 19, 2009 8.314 8.594 8.277 8.358 63,377,196 -0.03(-0.37%)
Oct 16, 2009 8.401 8.420 8.314 8.389 71,967,720 -0.12(-1.46%)
Oct 15, 2009 9.577 8.681 8.439 8.513 145,223,264 -1.06(-11.11%)
Oct 14, 2009 9.577 9.708 9.459 9.577 63,439,744 +0.26(+2.74%)
Oct 13, 2009 9.192 9.403 9.161 9.322 38,361,212 +0.06(+0.67%)
Oct 12, 2009 9.366 9.403 9.217 9.260 29,535,432 +0.12(+1.29%)
Oct 09, 2009 9.161 9.167 9.049 9.142 27,445,868 +0.18(+2.01%)
Oct 08, 2009 9.105 9.111 8.943 8.961 23,707,526 +0.01(+0.14%)
Oct 07, 2009 8.943 9.024 8.887 8.949 22,249,648 -0.02(-0.28%)
Oct 06, 2009 8.930 9.080 8.918 8.974 39,140,256 +0.17(+1.91%)
Oct 05, 2009 8.719 8.856 8.694 8.806 25,599,118 +0.13(+1.51%)
Oct 02, 2009 8.513 8.731 8.488 8.675 36,916,564 -0.09(-0.99%)
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.