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 )

3.720 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2021 4.463 4.529 4.341 4.388 71,465,816 +0.01(+0.21%)
Apr 29, 2021 4.557 4.622 4.266 4.379 176,843,680 +0.44(+11.19%)
Apr 28, 2021 3.994 4.032 3.929 3.938 32,480,662 -0.02(-0.47%)
Apr 27, 2021 3.938 3.966 3.910 3.957 31,159,330 +0.02(+0.48%)
Apr 26, 2021 3.947 3.966 3.910 3.938 36,164,108 +0.00(+0.00%)
Apr 23, 2021 3.900 3.938 3.863 3.938 25,672,868 +0.04(+0.96%)
Apr 22, 2021 3.938 3.966 3.900 3.900 32,154,340 -0.05(-1.19%)
Apr 21, 2021 3.882 3.957 3.872 3.947 26,596,238 +0.06(+1.45%)
Apr 20, 2021 3.872 3.891 3.854 3.891 34,061,844 -0.02(-0.48%)
Apr 19, 2021 3.910 3.957 3.891 3.910 35,090,220 -0.01(-0.24%)
Apr 16, 2021 3.891 3.929 3.872 3.919 24,438,654 +0.05(+1.21%)
Apr 15, 2021 3.863 3.910 3.844 3.872 27,824,176 +0.00(+0.00%)
Apr 14, 2021 3.872 3.910 3.854 3.872 30,569,736 +0.00(+0.00%)
Apr 13, 2021 3.825 3.891 3.807 3.872 24,939,394 +0.06(+1.47%)
Apr 12, 2021 3.854 3.872 3.816 3.816 21,498,238 -0.06(-1.45%)
Apr 09, 2021 3.825 3.891 3.816 3.872 48,410,372 +0.07(+1.72%)
Apr 08, 2021 3.825 3.844 3.769 3.807 22,006,118 +0.01(+0.25%)
Apr 07, 2021 3.779 3.797 3.750 3.797 32,058,068 +0.05(+1.25%)
Apr 06, 2021 3.769 3.788 3.741 3.750 26,427,894 -0.05(-1.23%)
Apr 05, 2021 3.760 3.797 3.750 3.797 22,699,950 +0.05(+1.25%)
Apr 01, 2021 3.750 3.788 3.722 3.750 25,934,066 +0.04(+1.01%)
Mar 31, 2021 3.722 3.750 3.713 3.713 19,845,194 -0.03(-0.75%)
Mar 30, 2021 3.741 3.750 3.666 3.741 31,718,552 -0.03(-0.75%)
Mar 29, 2021 3.788 3.825 3.750 3.769 27,942,786 -0.04(-0.99%)
Mar 26, 2021 3.769 3.835 3.722 3.807 36,819,616 +0.08(+2.27%)
Mar 25, 2021 3.675 3.750 3.657 3.722 40,514,496 +0.05(+1.28%)
Mar 24, 2021 3.732 3.750 3.675 3.675 37,292,924 -0.06(-1.51%)
Mar 23, 2021 3.807 3.825 3.732 3.732 35,985,016 -0.08(-1.97%)
Mar 22, 2021 3.816 3.854 3.788 3.807 33,228,926 +0.04(+0.99%)
Mar 19, 2021 3.694 3.835 3.685 3.769 50,692,260 +0.10(+2.81%)
Mar 18, 2021 3.788 3.872 3.666 3.666 89,400,712 -0.35(-8.64%)
Mar 17, 2021 3.929 4.032 3.900 4.013 26,283,896 +0.04(+0.94%)
Mar 16, 2021 4.050 4.079 3.929 3.975 39,513,440 -0.06(-1.40%)
Mar 15, 2021 4.022 4.116 3.994 4.032 63,618,264 +0.08(+1.90%)
Mar 12, 2021 3.835 3.961 3.825 3.957 45,794,228 +0.11(+2.93%)
Mar 11, 2021 3.825 3.882 3.797 3.844 50,859,056 +0.13(+3.54%)
Mar 10, 2021 3.788 3.797 3.675 3.713 51,205,300 +0.00(+0.00%)
Mar 09, 2021 3.713 3.760 3.704 3.713 30,589,184 +0.08(+2.33%)
Mar 08, 2021 3.619 3.722 3.591 3.629 47,652,912 -0.01(-0.26%)
Mar 05, 2021 3.629 3.657 3.535 3.638 65,026,612 +0.06(+1.57%)
Mar 04, 2021 3.713 3.750 3.516 3.582 82,474,528 -0.15(-4.02%)
Mar 03, 2021 3.750 3.769 3.704 3.732 43,976,192 -0.06(-1.49%)
Mar 02, 2021 3.779 3.816 3.750 3.788 30,848,670 +0.00(+0.00%)
Mar 01, 2021 3.741 3.844 3.732 3.788 42,379,228 +0.11(+3.06%)
Feb 26, 2021 3.760 3.788 3.666 3.675 73,791,112 -0.12(-3.21%)
Feb 25, 2021 3.985 4.069 3.760 3.797 128,921,640 +0.01(+0.25%)
Feb 24, 2021 3.694 3.863 3.666 3.788 80,838,280 +0.08(+2.28%)
Feb 23, 2021 3.675 3.722 3.591 3.704 72,795,712 -0.01(-0.25%)
Feb 22, 2021 3.769 3.788 3.713 3.713 59,738,824 -0.10(-2.70%)
Feb 19, 2021 3.872 3.882 3.807 3.816 30,304,584 -0.05(-1.21%)
Feb 18, 2021 3.816 3.882 3.797 3.863 46,451,296 +0.01(+0.24%)
Feb 17, 2021 3.844 3.863 3.797 3.854 53,769,496 -0.02(-0.48%)
Feb 16, 2021 3.910 3.938 3.844 3.872 45,438,296 -0.04(-0.96%)
Feb 12, 2021 3.854 3.952 3.816 3.910 53,921,992 +0.07(+1.71%)
Feb 11, 2021 3.900 3.910 3.816 3.844 67,148,640 -0.07(-1.68%)
Feb 10, 2021 3.947 3.957 3.844 3.910 84,226,296 -0.02(-0.48%)
Feb 09, 2021 3.994 4.004 3.910 3.929 88,676,024 -0.07(-1.64%)
Feb 08, 2021 4.013 4.079 3.947 3.994 84,156,552 +0.04(+0.95%)
Feb 05, 2021 4.060 4.060 3.938 3.957 114,736,688 -0.14(-3.43%)
Feb 04, 2021 4.210 4.275 4.032 4.097 160,574,640 -0.31(-7.02%)
Feb 03, 2021 4.341 4.463 4.238 4.407 101,517,216 +0.16(+3.75%)
Feb 02, 2021 4.444 4.463 4.125 4.247 176,225,584 -0.34(-7.36%)
Feb 01, 2021 4.660 4.679 4.369 4.585 207,180,832 +0.31(+7.24%)
Jan 29, 2021 4.810 4.894 4.247 4.275 386,436,672 -0.12(-2.77%)
Jan 28, 2021 4.857 5.185 4.304 4.397 711,917,184 -1.74(-28.40%)
Jan 27, 2021 4.679 9.179 4.566 6.141 1,196,682,752 +1.71(+38.48%)
Jan 26, 2021 4.763 4.941 4.322 4.435 402,241,120 -0.11(-2.47%)
Jan 25, 2021 4.257 4.613 4.247 4.547 311,800,096 +0.61(+15.48%)
Jan 22, 2021 3.929 3.957 3.882 3.938 31,065,142 -0.02(-0.47%)
Jan 21, 2021 3.919 3.966 3.900 3.957 23,492,158 +0.02(+0.48%)
Jan 20, 2021 3.891 3.966 3.891 3.938 46,791,476 +0.07(+1.69%)
Jan 19, 2021 3.816 3.929 3.779 3.872 42,929,396 +0.05(+1.23%)
Jan 15, 2021 3.835 3.882 3.788 3.825 39,077,720 -0.01(-0.24%)
Jan 14, 2021 3.863 3.985 3.816 3.835 99,243,600 +0.10(+2.76%)
Jan 13, 2021 3.666 3.732 3.666 3.732 35,692,576 -0.03(-0.75%)
Jan 12, 2021 3.694 3.769 3.685 3.760 27,784,298 +0.13(+3.62%)
Jan 11, 2021 3.600 3.694 3.591 3.629 39,513,280 -0.06(-1.53%)
Jan 08, 2021 3.694 3.713 3.657 3.685 25,574,426 -0.06(-1.50%)
Jan 07, 2021 3.760 3.779 3.722 3.741 26,948,472 -0.05(-1.24%)
Jan 06, 2021 3.760 3.835 3.760 3.788 39,929,448 +0.00(+0.00%)
Jan 05, 2021 3.741 3.807 3.704 3.788 40,991,224 +0.14(+3.86%)
Jan 04, 2021 3.741 3.741 3.610 3.647 32,272,052 -0.02(-0.51%)
Dec 31, 2020 3.666 3.666 3.666 18,617,604 +0.02(+0.51%)
Dec 30, 2020 3.694 3.713 3.638 3.647 18,617,604 -0.04(-1.02%)
Dec 29, 2020 3.704 3.732 3.685 3.685 21,166,742 +0.03(+0.77%)
Dec 28, 2020 3.657 3.694 3.647 3.657 19,929,580 +0.01(+0.26%)
Dec 24, 2020 3.657 3.675 3.647 3.647 7,784,443 +0.01(+0.26%)
Dec 23, 2020 3.610 3.675 3.610 3.638 28,802,252 +0.00(+0.00%)
Dec 22, 2020 3.629 3.657 3.600 3.638 26,833,340 -0.02(-0.51%)
Dec 21, 2020 3.629 3.675 3.591 3.657 27,790,016 -0.09(-2.50%)
Dec 18, 2020 3.788 3.807 3.732 3.750 21,608,024 -0.06(-1.48%)
Dec 17, 2020 3.835 3.835 3.769 3.807 27,805,486 +0.07(+1.75%)
Dec 16, 2020 3.760 3.779 3.732 3.741 21,153,604 -0.10(-2.68%)
Dec 15, 2020 3.807 3.863 3.779 3.844 19,971,812 +0.09(+2.50%)
Dec 14, 2020 3.797 3.816 3.732 3.750 22,480,432 -0.06(-1.48%)
Dec 11, 2020 3.816 3.844 3.750 3.807 36,492,720 -0.13(-3.33%)
Dec 10, 2020 3.872 3.957 3.863 3.938 29,798,322 +0.01(+0.24%)
Dec 09, 2020 3.975 4.013 3.919 3.929 33,911,732 -0.03(-0.71%)
Dec 08, 2020 3.844 3.966 3.844 3.957 38,159,164 +0.15(+3.94%)
Dec 07, 2020 3.788 3.844 3.779 3.807 22,958,592 +0.03(+0.74%)
Dec 04, 2020 3.769 3.779 3.741 3.779 20,959,348 +0.01(+0.25%)
Dec 03, 2020 3.779 3.807 3.760 3.769 20,096,684 -0.04(-0.99%)
Dec 02, 2020 3.741 3.807 3.722 3.807 25,261,464 +0.00(+0.00%)
Dec 01, 2020 3.807 3.835 3.797 3.807 21,503,310 +0.03(+0.74%)
Nov 30, 2020 3.825 3.854 3.769 3.779 22,224,804 -0.09(-2.42%)
Nov 27, 2020 3.863 3.882 3.854 3.872 8,839,904 +0.00(+0.00%)
Nov 25, 2020 3.835 3.882 3.825 3.872 18,126,798 +0.06(+1.47%)
Nov 24, 2020 3.779 3.863 3.760 3.816 27,076,396 +0.09(+2.52%)
Nov 23, 2020 3.685 3.732 3.675 3.722 34,522,812 +0.02(+0.51%)
Nov 20, 2020 3.657 3.722 3.647 3.704 31,331,674 +0.06(+1.54%)
Nov 19, 2020 3.619 3.666 3.600 3.647 32,771,832 -0.05(-1.27%)
Nov 18, 2020 3.694 3.732 3.685 3.694 29,952,800 +0.01(+0.25%)
Nov 17, 2020 3.629 3.704 3.610 3.685 29,175,420 +0.03(+0.77%)
Nov 16, 2020 3.629 3.685 3.600 3.657 40,052,932 +0.08(+2.36%)
Nov 13, 2020 3.507 3.619 3.507 3.572 49,390,108 +0.06(+1.60%)
Nov 12, 2020 3.516 3.582 3.488 3.516 49,887,584 +0.00(+0.00%)
Nov 11, 2020 3.450 3.544 3.432 3.516 43,128,192 +0.08(+2.18%)
Nov 10, 2020 3.507 3.525 3.441 3.441 39,816,312 +0.02(+0.55%)
Nov 09, 2020 3.554 3.554 3.394 3.422 53,110,000 +0.12(+3.69%)
Nov 06, 2020 3.291 3.328 3.244 3.300 31,205,180 -0.02(-0.57%)
Nov 05, 2020 3.291 3.385 3.282 3.319 45,996,156 +0.13(+4.12%)
Nov 04, 2020 3.197 3.253 3.152 3.188 40,677,776 +0.01(+0.29%)
Nov 03, 2020 3.103 3.253 3.094 3.178 55,879,612 +0.11(+3.67%)
Nov 02, 2020 3.169 3.169 3.028 3.066 44,288,800 -0.09(-2.97%)
Oct 30, 2020 3.169 3.178 3.113 3.160 70,285,144 +0.02(+0.60%)
Oct 29, 2020 3.225 3.235 3.010 3.141 158,980,144 -0.66(-17.28%)
Oct 28, 2020 3.797 3.835 3.750 3.797 50,355,284 -0.18(-4.48%)
Oct 27, 2020 3.947 4.013 3.947 3.975 25,652,394 +0.01(+0.24%)
Oct 26, 2020 4.032 4.041 3.919 3.966 36,874,492 -0.07(-1.63%)
Oct 23, 2020 3.985 4.041 3.957 4.032 16,956,792 +0.03(+0.70%)
Oct 22, 2020 4.032 4.032 3.929 4.004 36,011,704 -0.01(-0.23%)
Oct 21, 2020 4.004 4.069 3.957 4.013 45,949,560 +0.08(+1.90%)
Oct 20, 2020 4.013 4.013 3.910 3.938 42,144,672 +0.02(+0.48%)
Oct 19, 2020 3.872 3.966 3.863 3.919 39,008,156 +0.14(+3.72%)
Oct 16, 2020 3.788 3.816 3.769 3.779 14,243,696 -0.01(-0.25%)
Oct 15, 2020 3.732 3.788 3.722 3.788 16,475,720 -0.04(-0.98%)
Oct 14, 2020 3.797 3.844 3.779 3.825 22,378,518 +0.04(+0.99%)
Oct 13, 2020 3.816 3.825 3.760 3.788 21,080,612 +0.01(+0.25%)
Oct 12, 2020 3.797 3.807 3.760 3.779 19,558,586 +0.00(+0.00%)
Oct 09, 2020 3.816 3.872 3.769 3.779 37,918,912 +0.08(+2.03%)
Oct 08, 2020 3.657 3.732 3.647 3.704 20,668,884 +0.05(+1.28%)
Oct 07, 2020 3.657 3.675 3.619 3.657 16,227,696 -0.01(-0.26%)
Oct 06, 2020 3.732 3.750 3.629 3.666 25,402,088 -0.02(-0.51%)
Oct 05, 2020 3.704 3.713 3.638 3.685 16,855,064 +0.10(+2.88%)
Oct 02, 2020 3.563 3.619 3.563 3.582 20,592,560 -0.05(-1.29%)
Oct 01, 2020 3.666 3.666 3.600 3.629 18,158,706 -0.06(-1.53%)
Sep 30, 2020 3.694 3.732 3.657 3.685 26,411,878 -0.02(-0.51%)
Sep 29, 2020 3.713 3.788 3.685 3.704 26,728,030 +0.05(+1.28%)
Sep 28, 2020 3.610 3.694 3.591 3.657 29,884,418 +0.11(+3.17%)
Sep 25, 2020 3.544 3.554 3.488 3.544 34,809,700 -0.06(-1.56%)
Sep 24, 2020 3.610 3.638 3.572 3.600 20,547,228 -0.04(-1.03%)
Sep 23, 2020 3.722 3.732 3.629 3.638 20,602,040 -0.09(-2.51%)
Sep 22, 2020 3.713 3.741 3.657 3.732 16,180,011 +0.02(+0.50%)
Sep 21, 2020 3.704 3.722 3.638 3.713 31,125,240 -0.12(-3.18%)
Sep 18, 2020 3.844 3.886 3.788 3.835 21,692,922 -0.05(-1.21%)
Sep 17, 2020 3.816 3.891 3.816 3.882 30,299,162 +0.00(+0.00%)
Sep 16, 2020 3.919 3.919 3.854 3.882 32,932,324 -0.02(-0.48%)
Sep 15, 2020 3.938 3.938 3.872 3.900 25,675,760 +0.07(+1.71%)
Sep 14, 2020 3.882 3.891 3.816 3.835 22,734,944 -0.01(-0.24%)
Sep 11, 2020 3.872 3.891 3.807 3.844 29,134,042 +0.00(+0.00%)
Sep 10, 2020 3.929 3.938 3.825 3.844 37,341,492 -0.04(-0.97%)
Sep 09, 2020 3.929 3.957 3.872 3.882 50,286,624 +0.04(+0.98%)
Sep 08, 2020 3.929 3.985 3.844 3.844 71,604,232 -0.36(-8.48%)
Sep 04, 2020 4.238 4.257 4.088 4.200 48,617,708 -0.05(-1.10%)
Sep 03, 2020 4.416 4.416 4.191 4.247 67,307,376 -0.23(-5.23%)
Sep 02, 2020 4.454 4.519 4.407 4.482 33,991,088 +0.05(+1.06%)
Sep 01, 2020 4.547 4.547 4.388 4.435 52,487,900 -0.16(-3.47%)
Aug 31, 2020 4.632 4.632 4.557 4.594 23,926,436 -0.07(-1.41%)
Aug 28, 2020 4.679 4.707 4.622 4.660 22,205,720 -0.04(-0.80%)
Aug 27, 2020 4.707 4.735 4.651 4.697 27,033,678 -0.04(-0.79%)
Aug 26, 2020 4.735 4.754 4.707 4.735 21,061,746 +0.01(+0.20%)
Aug 25, 2020 4.744 4.754 4.688 4.726 14,480,336 +0.01(+0.20%)
Aug 24, 2020 4.740 4.740 4.688 4.716 13,440,884 +0.06(+1.21%)
Aug 21, 2020 4.632 4.688 4.632 4.660 16,014,386 -0.08(-1.58%)
Aug 20, 2020 4.679 4.744 4.679 4.735 16,378,664 +0.01(+0.20%)
Aug 19, 2020 4.782 4.791 4.697 4.726 21,701,342 -0.05(-0.98%)
Aug 18, 2020 4.810 4.819 4.716 4.772 19,536,436 +0.02(+0.39%)
Aug 17, 2020 4.726 4.772 4.697 4.754 25,646,626 +0.07(+1.40%)
Aug 14, 2020 4.697 4.707 4.660 4.688 20,255,744 -0.06(-1.19%)
Aug 13, 2020 4.716 4.763 4.688 4.744 23,443,754 +0.01(+0.20%)
Aug 12, 2020 4.744 4.763 4.697 4.735 23,118,600 +0.08(+1.81%)
Aug 11, 2020 4.641 4.735 4.613 4.651 42,819,488 +0.05(+1.02%)
Aug 10, 2020 4.651 4.660 4.575 4.604 22,587,014 -0.07(-1.41%)
Aug 07, 2020 4.641 4.679 4.622 4.669 22,829,866 -0.02(-0.40%)
Aug 06, 2020 4.660 4.697 4.641 4.688 32,264,212 +0.00(+0.00%)
Aug 05, 2020 4.754 4.782 4.679 4.688 38,744,572 -0.09(-1.96%)
Aug 04, 2020 4.726 4.819 4.697 4.782 45,556,108 +0.04(+0.79%)
Aug 03, 2020 4.651 4.810 4.632 4.744 66,622,612 +0.26(+5.86%)
Jul 31, 2020 4.557 4.641 4.346 4.482 125,810,272 +0.31(+7.42%)
Jul 30, 2020 3.957 4.247 3.900 4.172 62,253,696 +0.10(+2.53%)
Jul 29, 2020 4.041 4.088 4.032 4.069 16,467,507 +0.06(+1.40%)
Jul 28, 2020 4.041 4.060 3.994 4.013 21,177,168 -0.06(-1.38%)
Jul 27, 2020 4.060 4.097 4.050 4.069 22,449,616 +0.04(+0.93%)
Jul 24, 2020 4.069 4.088 4.022 4.032 24,290,084 -0.07(-1.60%)
Jul 23, 2020 4.200 4.210 4.032 4.097 38,354,348 -0.12(-2.89%)
Jul 22, 2020 4.191 4.266 4.172 4.219 24,908,356 +0.07(+1.58%)
Jul 21, 2020 4.229 4.238 4.154 4.154 28,199,744 -0.02(-0.45%)
Jul 20, 2020 4.125 4.200 4.125 4.172 32,546,810 +0.06(+1.37%)
Jul 17, 2020 4.088 4.191 4.069 4.116 53,457,936 +0.14(+3.54%)
Jul 16, 2020 4.004 4.022 3.966 3.975 23,386,082 -0.08(-2.08%)
Jul 15, 2020 4.116 4.125 4.013 4.060 31,756,380 +0.01(+0.23%)
Jul 14, 2020 3.975 4.060 3.975 4.050 41,422,212 +0.13(+3.35%)
Jul 13, 2020 3.975 4.041 3.919 3.919 39,967,576 +0.06(+1.46%)
Jul 10, 2020 3.854 3.900 3.835 3.863 27,181,080 -0.05(-1.20%)
Jul 09, 2020 3.882 3.947 3.807 3.910 40,423,760 +0.02(+0.48%)
Jul 08, 2020 3.900 3.947 3.854 3.891 60,194,952 -0.15(-3.71%)
Jul 07, 2020 4.285 4.294 4.032 4.041 62,931,036 -0.27(-6.30%)
Jul 06, 2020 4.341 4.454 4.304 4.313 60,262,564 +0.15(+3.60%)
Jul 02, 2020 4.154 4.219 4.149 4.163 28,190,144 +0.08(+2.07%)
Jul 01, 2020 4.088 4.135 4.069 4.079 26,359,774 -0.05(-1.14%)
Jun 30, 2020 4.032 4.135 4.032 4.125 22,944,398 +0.05(+1.15%)
Jun 29, 2020 4.088 4.135 4.041 4.079 32,297,632 +0.01(+0.23%)
Jun 26, 2020 4.144 4.163 4.060 4.069 43,664,216 -0.10(-2.47%)
Jun 25, 2020 3.919 4.172 3.891 4.172 46,359,048 +0.23(+5.95%)
Jun 24, 2020 4.041 4.050 3.910 3.938 38,830,916 -0.12(-3.00%)
Jun 23, 2020 4.116 4.135 4.060 4.060 21,563,708 +0.00(+0.00%)
Jun 22, 2020 4.041 4.097 4.022 4.060 22,271,730 +0.00(+0.00%)
Jun 19, 2020 4.144 4.144 4.032 4.060 22,463,932 -0.04(-0.92%)
Jun 18, 2020 4.116 4.135 4.079 4.097 27,929,224 -0.04(-0.91%)
Jun 17, 2020 4.144 4.163 4.107 4.135 33,888,516 +0.07(+1.61%)
Jun 16, 2020 4.125 4.154 4.032 4.069 39,394,968 +0.06(+1.40%)
Jun 15, 2020 3.891 4.022 3.844 4.013 42,608,748 +0.08(+1.90%)
Jun 12, 2020 4.013 4.041 3.854 3.938 41,070,892 +0.08(+2.19%)
Jun 11, 2020 4.041 4.050 3.816 3.854 53,101,256 -0.32(-7.64%)
Jun 10, 2020 4.172 4.229 4.135 4.172 37,296,728 +0.03(+0.68%)
Jun 09, 2020 4.229 4.229 4.116 4.144 37,510,076 -0.09(-2.21%)
Jun 08, 2020 4.238 4.257 4.191 4.238 40,733,988 +0.06(+1.35%)
Jun 05, 2020 4.163 4.219 4.135 4.182 35,319,724 +0.17(+4.21%)
Jun 04, 2020 4.060 4.107 4.013 4.013 40,996,124 -0.08(-2.06%)
Jun 03, 2020 4.050 4.125 4.041 4.097 34,201,688 +0.06(+1.39%)
Jun 02, 2020 4.004 4.069 3.994 4.041 39,042,628 +0.10(+2.62%)
Jun 01, 2020 3.882 3.957 3.863 3.938 42,115,756 +0.23(+6.33%)
May 29, 2020 3.713 3.732 3.657 3.704 22,469,372 +0.03(+0.77%)
May 28, 2020 3.694 3.732 3.666 3.675 23,660,396 +0.01(+0.26%)
May 27, 2020 3.666 3.675 3.591 3.666 26,747,716 +0.06(+1.56%)
May 26, 2020 3.657 3.675 3.610 3.610 18,541,086 +0.00(+0.00%)
May 22, 2020 3.563 3.619 3.544 3.610 19,626,052 +0.08(+2.12%)
May 21, 2020 3.638 3.647 3.525 3.535 22,333,348 -0.05(-1.31%)
May 20, 2020 3.507 3.591 3.497 3.582 23,981,448 +0.12(+3.52%)
May 19, 2020 3.432 3.507 3.422 3.460 22,622,584 +0.04(+1.10%)
May 18, 2020 3.357 3.460 3.347 3.422 27,362,176 +0.19(+5.80%)
May 15, 2020 3.244 3.272 3.197 3.235 16,743,481 +0.03(+0.88%)
May 14, 2020 3.132 3.207 3.075 3.207 26,184,598 -0.02(-0.58%)
May 13, 2020 3.347 3.357 3.188 3.225 29,559,874 -0.12(-3.64%)
May 12, 2020 3.375 3.403 3.338 3.347 18,029,212 +0.00(+0.00%)
May 11, 2020 3.357 3.366 3.328 3.347 15,298,551 -0.01(-0.28%)
May 08, 2020 3.338 3.366 3.319 3.357 18,586,056 +0.03(+0.85%)
May 07, 2020 3.328 3.357 3.300 3.328 15,363,219 +0.08(+2.60%)
May 06, 2020 3.338 3.347 3.244 3.244 21,215,294 +0.00(+0.00%)
May 05, 2020 3.272 3.319 3.244 3.244 21,324,282 -0.08(-2.54%)
May 04, 2020 3.338 3.366 3.282 3.328 24,905,634 -0.05(-1.39%)
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.