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: 4:10 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 (%)
May 29, 2015 6.016 6.032 5.894 5.935 13,283,411 -0.07(-1.22%)
May 28, 2015 5.943 6.016 5.935 6.008 12,018,901 +0.02(+0.41%)
May 27, 2015 5.918 6.008 5.894 5.983 14,855,645 +0.14(+2.37%)
May 26, 2015 5.853 5.869 5.780 5.845 19,431,628 -0.03(-0.55%)
May 22, 2015 5.902 5.878 5.878 5.878 12,538,582 -0.10(-1.63%)
May 21, 2015 5.898 6.044 5.894 5.975 30,357,296 +0.17(+2.95%)
May 20, 2015 5.739 5.841 5.715 5.804 25,935,752 +0.12(+2.15%)
May 19, 2015 5.682 5.715 5.658 5.682 15,014,614 +0.02(+0.29%)
May 18, 2015 5.560 5.723 5.536 5.666 29,805,660 +0.05(+0.87%)
May 15, 2015 5.593 5.637 5.568 5.617 13,853,047 -0.07(-1.15%)
May 14, 2015 5.633 5.699 5.585 5.682 17,439,574 +0.09(+1.60%)
May 13, 2015 5.674 5.682 5.568 5.593 19,567,710 +0.04(+0.73%)
May 12, 2015 5.601 5.609 5.552 5.552 13,822,916 -0.06(-1.02%)
May 11, 2015 5.682 5.705 5.585 5.609 17,802,338 -0.03(-0.58%)
May 08, 2015 5.605 5.690 5.585 5.642 55,641,172 +0.17(+3.12%)
May 07, 2015 5.422 5.544 5.373 5.471 65,170,916 +0.20(+3.70%)
May 06, 2015 5.357 5.361 5.194 5.275 63,936,984 +0.08(+1.57%)
May 05, 2015 5.226 5.243 5.129 5.194 40,426,632 -0.00(-0.06%)
May 04, 2015 5.261 5.261 5.181 5.197 43,566,072 +0.03(+0.62%)
May 01, 2015 5.292 5.292 5.134 5.165 45,447,308 -0.06(-1.22%)
Apr 30, 2015 5.952 5.428 5.189 5.229 103,960,608 -0.72(-12.15%)
Apr 29, 2015 5.992 6.032 5.928 5.952 48,642,340 -0.14(-2.35%)
Apr 28, 2015 6.079 6.103 6.039 6.095 32,844,552 +0.02(+0.26%)
Apr 27, 2015 6.135 6.143 6.055 6.079 31,852,580 -0.09(-1.42%)
Apr 24, 2015 6.230 6.238 6.111 6.167 24,549,164 -0.07(-1.15%)
Apr 23, 2015 6.218 6.294 6.198 6.238 24,897,786 -0.12(-1.88%)
Apr 22, 2015 6.341 6.373 6.294 6.357 39,957,972 +0.13(+2.04%)
Apr 21, 2015 6.230 6.270 6.190 6.230 54,187,036 +0.18(+3.02%)
Apr 20, 2015 6.024 6.087 6.016 6.047 45,601,516 -0.01(-0.13%)
Apr 17, 2015 6.135 6.155 6.028 6.055 113,108,744 -0.12(-1.93%)
Apr 16, 2015 6.230 6.238 6.135 6.175 67,147,672 -0.06(-0.89%)
Apr 15, 2015 6.326 6.365 6.055 6.230 151,987,952 -0.10(-1.51%)
Apr 14, 2015 6.405 6.413 6.254 6.326 101,008,784 -0.27(-4.10%)
Apr 13, 2015 6.500 6.651 6.389 6.596 93,709,800 +0.19(+2.98%)
Apr 10, 2015 6.135 6.437 6.111 6.405 46,673,792 +0.26(+4.27%)
Apr 09, 2015 6.103 6.166 6.055 6.143 62,720,188 -0.01(-0.13%)
Apr 08, 2015 6.151 6.175 6.119 6.151 18,993,810 +0.00(+0.00%)
Apr 07, 2015 6.127 6.175 6.119 6.151 15,382,386 -0.05(-0.77%)
Apr 06, 2015 6.095 6.246 6.079 6.198 18,044,146 +0.12(+1.96%)
Apr 02, 2015 6.079 6.079 6.079 6.079 10,360,358 +0.08(+1.32%)
Apr 01, 2015 6.016 6.043 5.960 6.000 15,047,967 -0.02(-0.40%)
Mar 31, 2015 6.063 6.127 6.024 6.024 35,959,952 -0.12(-1.94%)
Mar 30, 2015 6.111 6.159 6.079 6.143 22,311,356 +0.02(+0.39%)
Mar 27, 2015 6.119 6.143 6.095 6.119 11,383,967 +0.05(+0.79%)
Mar 26, 2015 6.095 6.103 6.039 6.071 19,829,954 -0.17(-2.80%)
Mar 25, 2015 6.373 6.381 6.246 6.246 15,888,708 -0.07(-1.13%)
Mar 24, 2015 6.326 6.365 6.286 6.318 20,207,236 +0.06(+0.89%)
Mar 23, 2015 6.270 6.302 6.230 6.262 11,422,937 +0.02(+0.25%)
Mar 20, 2015 6.230 6.315 6.206 6.246 67,511,760 +0.06(+1.03%)
Mar 19, 2015 6.167 6.222 6.156 6.182 66,165,676 -0.09(-1.39%)
Mar 18, 2015 6.087 6.298 6.087 6.270 44,405,896 +0.17(+2.87%)
Mar 17, 2015 6.119 6.159 6.079 6.095 55,411,124 -0.09(-1.41%)
Mar 16, 2015 6.103 6.206 6.095 6.182 41,998,308 +0.06(+1.04%)
Mar 13, 2015 6.095 6.119 6.055 6.119 44,571,492 -0.02(-0.26%)
Mar 12, 2015 6.111 6.151 6.071 6.135 46,518,872 -0.01(-0.13%)
Mar 11, 2015 6.079 6.182 6.063 6.143 26,909,766 +0.08(+1.31%)
Mar 10, 2015 6.151 6.167 6.055 6.063 32,127,726 -0.18(-2.93%)
Mar 09, 2015 6.238 6.270 6.194 6.246 33,329,282 +0.02(+0.38%)
Mar 06, 2015 6.318 6.333 6.206 6.222 23,069,836 -0.18(-2.85%)
Mar 05, 2015 6.397 6.413 6.365 6.405 24,851,952 +0.01(+0.12%)
Mar 04, 2015 6.357 6.421 6.318 6.397 14,280,206 -0.01(-0.12%)
Mar 03, 2015 6.429 6.469 6.381 6.405 15,740,123 -0.02(-0.25%)
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.