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%)
Streaming Delayed Price Updated: 3:05 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 (%)
Jul 31, 2015 5.715 5.780 5.699 5.739 15,661,063 +0.02(+0.28%)
Jul 30, 2015 5.552 5.739 5.544 5.723 30,615,810 +0.36(+6.68%)
Jul 29, 2015 5.348 5.405 5.316 5.365 13,952,170 -0.02(-0.45%)
Jul 28, 2015 5.389 5.405 5.332 5.389 14,790,412 -0.03(-0.60%)
Jul 27, 2015 5.462 5.487 5.414 5.422 8,345,584 -0.07(-1.19%)
Jul 24, 2015 5.593 5.593 5.462 5.487 11,819,352 +0.02(+0.30%)
Jul 23, 2015 5.471 5.503 5.450 5.471 13,873,392 +0.02(+0.45%)
Jul 22, 2015 5.462 5.479 5.422 5.446 10,193,402 -0.05(-0.89%)
Jul 21, 2015 5.495 5.528 5.471 5.495 11,232,629 -0.02(-0.44%)
Jul 20, 2015 5.560 5.568 5.519 5.519 11,959,960 -0.01(-0.15%)
Jul 17, 2015 5.568 5.576 5.503 5.528 16,612,191 +0.09(+1.65%)
Jul 16, 2015 5.487 5.511 5.405 5.438 14,996,689 +0.02(+0.45%)
Jul 15, 2015 5.462 5.479 5.389 5.414 12,801,805 -0.07(-1.19%)
Jul 14, 2015 5.430 5.487 5.414 5.479 24,314,030 +0.02(+0.30%)
Jul 13, 2015 5.462 5.511 5.446 5.462 18,252,592 +0.01(+0.15%)
Jul 10, 2015 5.544 5.544 5.405 5.454 24,065,386 +0.20(+3.88%)
Jul 09, 2015 5.316 5.332 5.251 5.251 21,731,526 +0.11(+2.06%)
Jul 08, 2015 5.194 5.234 5.137 5.145 20,742,302 -0.17(-3.22%)
Jul 07, 2015 5.214 5.332 5.096 5.316 35,981,640 +0.04(+0.77%)
Jul 06, 2015 5.296 5.422 5.251 5.275 20,535,882 -0.20(-3.71%)
Jul 02, 2015 5.568 5.479 5.479 5.479 11,501,941 -0.09(-1.61%)
Jul 01, 2015 5.674 5.682 5.544 5.568 15,014,133 -0.01(-0.15%)
Jun 30, 2015 5.625 5.633 5.487 5.576 25,368,466 -0.05(-0.87%)
Jun 29, 2015 5.642 5.682 5.601 5.625 19,108,600 -0.26(-4.43%)
Jun 26, 2015 5.894 5.910 5.845 5.886 20,114,310 -0.01(-0.14%)
Jun 25, 2015 5.853 5.890 5.804 5.894 17,734,520 +0.01(+0.14%)
Jun 24, 2015 5.902 5.943 5.878 5.886 7,882,492 -0.08(-1.36%)
Jun 23, 2015 5.975 5.983 5.935 5.967 11,673,839 +0.02(+0.41%)
Jun 22, 2015 5.975 6.008 5.926 5.943 11,405,532 +0.09(+1.53%)
Jun 19, 2015 5.926 5.951 5.829 5.853 7,501,856 -0.07(-1.10%)
Jun 18, 2015 5.772 6.016 5.764 5.918 27,648,512 +0.12(+2.11%)
Jun 17, 2015 5.764 5.829 5.747 5.796 10,098,955 -0.02(-0.28%)
Jun 16, 2015 5.812 5.861 5.772 5.812 11,326,879 +0.11(+1.85%)
Jun 15, 2015 5.674 5.699 5.650 5.707 16,391,068 -0.10(-1.68%)
Jun 12, 2015 5.788 5.861 5.780 5.804 8,637,727 -0.07(-1.25%)
Jun 11, 2015 5.886 5.910 5.837 5.878 10,329,840 -0.02(-0.28%)
Jun 10, 2015 5.878 5.918 5.845 5.894 9,658,975 +0.07(+1.26%)
Jun 09, 2015 5.796 5.861 5.780 5.821 9,926,954 +0.00(+0.00%)
Jun 08, 2015 5.788 5.821 5.755 5.821 10,879,024 +0.02(+0.42%)
Jun 05, 2015 5.829 5.857 5.812 5.796 13,615,896 -0.18(-3.00%)
Jun 04, 2015 6.008 6.089 5.967 5.975 19,435,802 -0.02(-0.27%)
Jun 03, 2015 6.016 6.032 5.959 5.992 13,024,884 +0.02(+0.41%)
Jun 02, 2015 6.008 6.008 5.943 5.967 17,725,302 +0.06(+0.96%)
Jun 01, 2015 5.967 5.970 5.878 5.910 10,865,133 -0.02(-0.41%)
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%)
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.