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 (%)
Dec 30, 2022 4.397 4.416 4.368 4.406 11,882,707 -0.04(-0.85%)
Dec 29, 2022 4.378 4.454 4.369 4.444 9,926,223 +0.11(+2.63%)
Dec 28, 2022 4.368 4.397 4.330 4.330 13,816,163 -0.06(-1.30%)
Dec 27, 2022 4.387 4.425 4.368 4.387 11,464,381 -0.02(-0.43%)
Dec 23, 2022 4.368 4.406 4.354 4.406 15,143,735 +0.03(+0.65%)
Dec 22, 2022 4.368 4.397 4.321 4.378 14,577,008 -0.03(-0.65%)
Dec 21, 2022 4.368 4.406 4.349 4.406 12,403,104 +0.06(+1.31%)
Dec 20, 2022 4.349 4.387 4.349 4.349 12,786,789 -0.02(-0.43%)
Dec 19, 2022 4.416 4.435 4.349 4.368 16,555,942 -0.03(-0.65%)
Dec 16, 2022 4.416 4.439 4.359 4.397 26,108,042 -0.15(-3.34%)
Dec 15, 2022 4.682 4.691 4.549 4.549 21,270,118 -0.19(-4.01%)
Dec 14, 2022 4.710 4.786 4.696 4.739 19,419,446 +0.00(+0.00%)
Dec 13, 2022 4.843 4.853 4.710 4.739 31,314,986 +0.06(+1.22%)
Dec 12, 2022 4.634 4.701 4.596 4.682 17,078,936 +0.04(+0.82%)
Dec 09, 2022 4.682 4.710 4.637 4.644 13,477,216 -0.01(-0.20%)
Dec 08, 2022 4.549 4.663 4.539 4.653 17,152,802 +0.08(+1.66%)
Dec 07, 2022 4.587 4.625 4.549 4.577 13,276,435 -0.05(-1.03%)
Dec 06, 2022 4.682 4.682 4.596 4.625 12,766,827 -0.07(-1.42%)
Dec 05, 2022 4.739 4.767 4.682 4.691 18,807,230 -0.10(-2.18%)
Dec 02, 2022 4.748 4.824 4.748 4.796 18,785,536 +0.05(+1.00%)
Dec 01, 2022 4.748 4.767 4.715 4.748 22,287,960 +0.07(+1.42%)
Nov 30, 2022 4.520 4.682 4.492 4.682 30,259,094 +0.18(+4.01%)
Nov 29, 2022 4.463 4.501 4.444 4.501 19,887,898 +0.04(+0.85%)
Nov 28, 2022 4.549 4.558 4.454 4.463 15,858,172 -0.11(-2.49%)
Nov 25, 2022 4.568 4.606 4.558 4.577 9,413,731 +0.03(+0.63%)
Nov 23, 2022 4.549 4.594 4.539 4.549 14,842,329 +0.01(+0.21%)
Nov 22, 2022 4.492 4.539 4.492 4.539 13,483,275 +0.07(+1.49%)
Nov 21, 2022 4.473 4.520 4.463 4.473 19,573,096 -0.08(-1.67%)
Nov 18, 2022 4.558 4.596 4.539 4.549 20,759,452 +0.06(+1.27%)
Nov 17, 2022 4.406 4.501 4.406 4.492 31,313,726 +0.02(+0.42%)
Nov 16, 2022 4.549 4.553 4.463 4.473 22,379,816 -0.09(-1.88%)
Nov 15, 2022 4.568 4.625 4.511 4.558 38,320,328 +0.06(+1.27%)
Nov 14, 2022 4.501 4.549 4.482 4.501 20,653,878 -0.01(-0.21%)
Nov 11, 2022 4.425 4.539 4.406 4.511 25,809,204 +0.10(+2.37%)
Nov 10, 2022 4.330 4.416 4.292 4.406 28,578,534 +0.25(+5.94%)
Nov 09, 2022 4.216 4.254 4.159 4.159 22,064,698 -0.08(-1.79%)
Nov 08, 2022 4.264 4.292 4.197 4.235 31,750,796 +0.05(+1.13%)
Nov 07, 2022 4.159 4.207 4.140 4.188 17,864,016 +0.04(+0.92%)
Nov 04, 2022 4.121 4.175 4.083 4.150 28,461,352 +0.14(+3.55%)
Nov 03, 2022 4.064 4.074 4.007 4.007 26,724,404 -0.11(-2.76%)
Nov 02, 2022 4.178 4.112 4.121 23,871,728 -0.08(-1.81%)
Nov 01, 2022 4.216 4.245 4.169 4.197 27,631,096 +0.02(+0.45%)
Oct 31, 2022 4.159 4.216 4.150 4.178 21,852,448 -0.04(-0.90%)
Oct 28, 2022 4.178 4.226 4.140 4.216 21,357,744 +0.08(+1.83%)
Oct 27, 2022 4.235 4.254 4.140 4.140 26,768,662 -0.07(-1.58%)
Oct 26, 2022 4.188 4.264 4.188 4.207 32,084,500 +0.02(+0.45%)
Oct 25, 2022 4.121 4.235 4.102 4.188 33,154,260 +0.11(+2.80%)
Oct 24, 2022 4.064 4.121 4.026 4.074 40,284,584 +0.06(+1.41%)
Oct 21, 2022 3.913 4.017 3.904 4.017 39,125,340 +0.09(+2.16%)
Oct 20, 2022 3.998 4.093 3.857 3.932 66,058,764 -0.38(-8.77%)
Oct 19, 2022 4.358 4.386 4.282 4.310 36,235,096 -0.09(-1.94%)
Oct 18, 2022 4.462 4.471 4.367 4.396 48,702,128 +0.07(+1.53%)
Oct 17, 2022 4.358 4.405 4.310 4.329 41,722,732 +0.12(+2.92%)
Oct 14, 2022 4.301 4.315 4.188 4.206 31,727,724 -0.07(-1.55%)
Oct 13, 2022 4.121 4.292 4.084 4.273 40,587,708 +0.16(+3.91%)
Oct 12, 2022 4.131 4.169 4.112 4.112 20,354,052 +0.04(+0.93%)
Oct 11, 2022 4.121 4.159 4.060 4.074 22,726,200 -0.04(-0.92%)
Oct 10, 2022 4.169 4.178 4.084 4.112 16,748,275 -0.07(-1.58%)
Oct 07, 2022 4.197 4.206 4.150 4.178 20,232,450 -0.09(-2.00%)
Oct 06, 2022 4.263 4.301 4.235 4.263 19,434,900 -0.05(-1.10%)
Oct 05, 2022 4.292 4.358 4.263 4.310 18,796,608 -0.05(-1.08%)
Oct 04, 2022 4.292 4.367 4.287 4.358 22,602,244 +0.21(+5.01%)
Oct 03, 2022 4.121 4.206 4.093 4.150 24,317,416 +0.11(+2.81%)
Sep 30, 2022 4.027 4.102 4.027 4.036 17,787,850 -0.01(-0.23%)
Sep 29, 2022 4.046 4.055 3.980 4.046 20,878,792 -0.08(-1.83%)
Sep 28, 2022 4.027 4.131 4.008 4.121 24,257,000 +0.13(+3.32%)
Sep 27, 2022 4.055 4.084 3.961 3.989 25,767,840 -0.02(-0.47%)
Sep 26, 2022 4.008 4.065 3.970 4.008 24,391,074 -0.02(-0.47%)
Sep 23, 2022 4.055 4.084 3.989 4.027 34,077,592 -0.17(-4.05%)
Sep 22, 2022 4.244 4.254 4.178 4.197 24,637,476 -0.06(-1.33%)
Sep 21, 2022 4.301 4.377 4.254 4.254 20,459,022 -0.09(-1.96%)
Sep 20, 2022 4.329 4.377 4.306 4.339 14,768,570 -0.09(-1.92%)
Sep 19, 2022 4.301 4.433 4.301 4.424 26,856,480 +0.05(+1.08%)
Sep 16, 2022 4.471 4.509 4.334 4.377 61,687,356 -0.23(-4.93%)
Sep 15, 2022 4.641 4.670 4.594 4.603 24,196,432 -0.07(-1.42%)
Sep 14, 2022 4.670 4.707 4.622 4.670 26,108,276 -0.02(-0.40%)
Sep 13, 2022 4.793 4.811 4.689 4.689 25,249,960 -0.16(-3.31%)
Sep 12, 2022 4.859 4.906 4.830 4.849 22,636,270 +0.06(+1.18%)
Sep 09, 2022 4.774 4.821 4.764 4.793 18,661,662 +0.07(+1.40%)
Sep 08, 2022 4.651 4.736 4.632 4.726 25,019,754 +0.00(+0.00%)
Sep 07, 2022 4.670 4.731 4.641 4.726 22,656,646 +0.08(+1.63%)
Sep 06, 2022 4.698 4.698 4.613 4.651 32,402,690 -0.01(-0.20%)
Sep 02, 2022 4.774 4.802 4.651 4.660 36,453,148 -0.05(-1.00%)
Sep 01, 2022 4.726 4.745 4.641 4.707 30,796,908 -0.07(-1.39%)
Aug 31, 2022 4.764 4.811 4.755 4.774 41,814,868 +0.22(+4.77%)
Aug 30, 2022 4.594 4.608 4.528 4.556 27,045,656 +0.01(+0.21%)
Aug 29, 2022 4.556 4.594 4.537 4.547 34,852,316 -0.06(-1.23%)
Aug 26, 2022 4.745 4.783 4.603 4.603 46,691,116 -0.19(-3.94%)
Aug 25, 2022 4.707 4.793 4.693 4.793 27,988,346 +0.11(+2.42%)
Aug 24, 2022 4.641 4.717 4.632 4.679 26,816,590 +0.01(+0.20%)
Aug 23, 2022 4.641 4.736 4.637 4.670 37,106,760 -0.01(-0.20%)
Aug 22, 2022 4.679 4.689 4.641 4.679 29,052,700 -0.09(-1.79%)
Aug 19, 2022 4.774 4.802 4.726 4.764 29,215,346 -0.09(-1.75%)
Aug 18, 2022 4.793 4.849 4.766 4.849 16,216,856 +0.07(+1.38%)
Aug 17, 2022 4.840 4.849 4.745 4.783 27,396,196 -0.10(-2.13%)
Aug 16, 2022 4.821 4.896 4.811 4.887 23,135,748 +0.06(+1.17%)
Aug 15, 2022 4.821 4.849 4.783 4.830 23,558,266 -0.09(-1.92%)
Aug 12, 2022 4.887 4.925 4.878 4.925 17,475,396 +0.00(+0.00%)
Aug 11, 2022 4.925 4.963 4.906 4.925 22,481,762 +0.00(+0.00%)
Aug 10, 2022 4.915 4.934 4.878 4.925 19,017,054 +0.12(+2.56%)
Aug 09, 2022 4.896 4.906 4.793 4.802 26,543,008 -0.11(-2.31%)
Aug 08, 2022 4.934 4.991 4.896 4.915 28,001,636 -0.06(-1.14%)
Aug 05, 2022 4.868 4.972 4.859 4.972 32,162,770 +0.03(+0.57%)
Aug 04, 2022 4.925 4.972 4.915 4.944 23,634,988 +0.01(+0.19%)
Aug 03, 2022 4.878 4.934 4.870 4.934 25,590,500 +0.07(+1.36%)
Aug 02, 2022 4.887 4.925 4.868 4.868 30,759,630 -0.08(-1.53%)
Aug 01, 2022 4.934 4.977 4.901 4.944 29,075,202 +0.05(+0.97%)
Jul 29, 2022 4.906 4.915 4.868 4.896 17,164,424 -0.02(-0.38%)
Jul 28, 2022 4.868 4.915 4.849 4.915 19,689,294 +0.03(+0.58%)
Jul 27, 2022 4.840 4.925 4.821 4.887 25,075,530 +0.12(+2.58%)
Jul 26, 2022 4.802 4.811 4.755 4.764 18,309,634 -0.07(-1.37%)
Jul 25, 2022 4.840 4.887 4.802 4.830 25,178,392 +0.03(+0.60%)
Jul 22, 2022 4.792 4.858 4.778 4.802 27,493,560 -0.02(-0.39%)
Jul 21, 2022 4.679 4.839 4.670 4.820 39,754,016 +0.40(+8.94%)
Jul 20, 2022 4.406 4.444 4.369 4.425 23,611,524 +0.02(+0.43%)
Jul 19, 2022 4.303 4.416 4.293 4.406 22,101,918 +0.10(+2.41%)
Jul 18, 2022 4.359 4.387 4.293 4.303 24,598,372 -0.04(-0.87%)
Jul 15, 2022 4.265 4.340 4.237 4.340 20,547,044 +0.14(+3.36%)
Jul 14, 2022 4.180 4.208 4.114 4.199 31,699,012 -0.13(-3.04%)
Jul 13, 2022 4.256 4.340 4.246 4.331 25,733,514 +0.03(+0.66%)
Jul 12, 2022 4.331 4.378 4.293 4.303 23,076,882 -0.04(-0.87%)
Jul 11, 2022 4.321 4.387 4.312 4.340 20,329,756 -0.04(-0.86%)
Jul 08, 2022 4.340 4.416 4.321 4.378 16,847,096 +0.02(+0.43%)
Jul 07, 2022 4.312 4.369 4.303 4.359 16,775,561 +0.07(+1.53%)
Jul 06, 2022 4.246 4.312 4.218 4.293 29,484,456 +0.01(+0.22%)
Jul 05, 2022 4.208 4.284 4.152 4.284 42,119,204 -0.10(-2.36%)
Jul 01, 2022 4.340 4.387 4.274 4.387 33,116,270 +0.05(+1.08%)
Jun 30, 2022 4.331 4.378 4.284 4.340 31,056,856 -0.09(-2.12%)
Jun 29, 2022 4.481 4.491 4.406 4.434 33,429,650 -0.04(-0.84%)
Jun 28, 2022 4.557 4.585 4.463 4.472 33,141,004 -0.07(-1.45%)
Jun 27, 2022 4.557 4.585 4.500 4.538 32,609,724 +0.01(+0.21%)
Jun 24, 2022 4.416 4.547 4.406 4.529 24,312,548 +0.13(+3.00%)
Jun 23, 2022 4.369 4.406 4.312 4.397 43,914,304 -0.01(-0.21%)
Jun 22, 2022 4.406 4.463 4.397 4.406 40,941,068 -0.03(-0.64%)
Jun 21, 2022 4.453 4.500 4.425 4.434 29,846,594 +0.11(+2.61%)
Jun 17, 2022 4.378 4.397 4.284 4.321 56,927,548 +0.01(+0.22%)
Jun 16, 2022 4.350 4.378 4.293 4.312 54,211,504 -0.17(-3.78%)
Jun 15, 2022 4.434 4.538 4.387 4.481 44,928,756 +0.08(+1.93%)
Jun 14, 2022 4.481 4.500 4.359 4.397 44,075,512 +0.09(+2.19%)
Jun 13, 2022 4.359 4.397 4.293 4.303 49,938,544 -0.12(-2.77%)
Jun 10, 2022 4.463 4.477 4.406 4.425 48,720,068 -0.14(-3.09%)
Jun 09, 2022 4.660 4.689 4.566 4.566 37,704,140 -0.15(-3.19%)
Jun 08, 2022 4.717 4.755 4.698 4.717 25,789,134 -0.06(-1.18%)
Jun 07, 2022 4.698 4.773 4.670 4.773 29,874,310 +0.07(+1.40%)
Jun 06, 2022 4.764 4.792 4.698 4.707 34,103,436 -0.04(-0.79%)
Jun 03, 2022 4.736 4.764 4.707 4.745 31,532,872 -0.05(-0.98%)
Jun 02, 2022 4.698 4.792 4.670 4.792 30,715,726 +0.11(+2.41%)
Jun 01, 2022 4.717 4.745 4.632 4.679 40,405,480 -0.04(-0.80%)
May 31, 2022 4.745 4.773 4.698 4.717 35,635,976 -0.12(-2.53%)
May 27, 2022 4.802 4.849 4.773 4.839 20,608,942 +0.05(+0.98%)
May 26, 2022 4.651 4.811 4.651 4.792 38,939,872 +0.15(+3.25%)
May 25, 2022 4.594 4.670 4.576 4.642 35,154,052 +0.03(+0.61%)
May 24, 2022 4.613 4.642 4.571 4.613 36,081,368 -0.03(-0.61%)
May 23, 2022 4.594 4.670 4.557 4.642 32,871,048 +0.09(+2.07%)
May 20, 2022 4.594 4.613 4.444 4.547 38,274,564 +0.03(+0.62%)
May 19, 2022 4.491 4.585 4.453 4.519 44,429,928 -0.06(-1.23%)
May 18, 2022 4.707 4.726 4.547 4.576 37,460,324 -0.17(-3.57%)
May 17, 2022 4.670 4.755 4.660 4.745 28,348,130 +0.15(+3.28%)
May 16, 2022 4.594 4.632 4.557 4.594 33,178,364 +0.00(+0.00%)
May 13, 2022 4.510 4.623 4.510 4.594 26,910,034 +0.20(+4.50%)
May 12, 2022 4.359 4.441 4.312 4.397 51,521,252 -0.02(-0.43%)
May 11, 2022 4.519 4.604 4.416 4.416 50,758,140 -0.11(-2.49%)
May 10, 2022 4.557 4.576 4.453 4.529 42,048,028 +0.03(+0.63%)
May 09, 2022 4.566 4.604 4.481 4.500 40,795,340 -0.17(-3.63%)
May 06, 2022 4.745 4.755 4.646 4.670 45,529,044 -0.14(-2.94%)
May 05, 2022 4.877 4.915 4.773 4.811 48,327,776 -0.21(-4.13%)
May 04, 2022 4.886 5.028 4.858 5.018 29,747,792 +0.09(+1.91%)
May 03, 2022 4.839 4.971 4.830 4.924 49,366,016 +0.09(+1.95%)
May 02, 2022 4.679 4.839 4.670 4.830 59,655,856 +0.10(+2.21%)
Apr 29, 2022 4.744 4.801 4.716 4.726 45,231,832 +0.13(+2.86%)
Apr 28, 2022 4.716 4.726 4.456 4.594 64,792,284 -0.13(-2.78%)
Apr 27, 2022 4.754 4.791 4.688 4.726 48,702,344 -0.05(-0.98%)
Apr 26, 2022 4.885 4.894 4.763 4.772 33,991,540 -0.11(-2.30%)
Apr 25, 2022 4.801 4.894 4.763 4.885 44,183,160 +0.07(+1.36%)
Apr 22, 2022 4.951 4.951 4.801 4.819 39,281,376 -0.12(-2.47%)
Apr 21, 2022 5.063 5.072 4.941 4.941 33,208,596 -0.06(-1.13%)
Apr 20, 2022 4.997 5.016 4.960 4.997 30,153,450 +0.12(+2.50%)
Apr 19, 2022 4.829 4.904 4.819 4.876 26,651,408 +0.09(+1.96%)
Apr 18, 2022 4.754 4.810 4.716 4.782 16,053,052 -0.01(-0.20%)
Apr 14, 2022 4.913 4.936 4.782 4.791 22,483,826 -0.13(-2.67%)
Apr 13, 2022 4.894 4.922 4.857 4.922 24,064,804 +0.07(+1.35%)
Apr 12, 2022 4.941 4.978 4.829 4.857 24,575,134 -0.10(-2.08%)
Apr 11, 2022 4.997 5.026 4.951 4.960 20,346,134 -0.08(-1.49%)
Apr 08, 2022 5.072 5.110 5.026 5.035 18,042,234 -0.07(-1.29%)
Apr 07, 2022 5.091 5.110 5.016 5.101 24,819,718 +0.03(+0.55%)
Apr 06, 2022 5.119 5.124 5.021 5.072 25,771,110 -0.10(-1.99%)
Apr 05, 2022 5.213 5.222 5.157 5.176 28,241,220 -0.07(-1.25%)
Apr 04, 2022 5.222 5.241 5.204 5.241 15,682,021 +0.04(+0.72%)
Apr 01, 2022 5.185 5.204 5.138 5.204 18,718,424 +0.08(+1.65%)
Mar 31, 2022 5.176 5.194 5.119 5.119 19,469,304 -0.07(-1.27%)
Mar 30, 2022 5.204 5.246 5.185 5.185 27,713,814 +0.00(+0.00%)
Mar 29, 2022 5.213 5.228 5.129 5.185 24,846,626 +0.13(+2.60%)
Mar 28, 2022 5.026 5.063 4.988 5.054 18,157,904 +0.02(+0.37%)
Mar 25, 2022 4.997 5.044 4.974 5.035 19,840,224 +0.03(+0.56%)
Mar 24, 2022 4.969 5.026 4.951 5.007 18,933,654 +0.06(+1.14%)
Mar 23, 2022 4.979 5.007 4.922 4.951 18,634,252 -0.08(-1.68%)
Mar 22, 2022 5.026 5.054 4.988 5.035 26,809,758 +0.07(+1.32%)
Mar 21, 2022 4.997 5.026 4.932 4.969 22,167,858 -0.03(-0.56%)
Mar 18, 2022 4.894 5.007 4.894 4.997 22,315,746 +0.01(+0.19%)
Mar 17, 2022 4.941 4.997 4.913 4.988 24,490,096 +0.06(+1.14%)
Mar 16, 2022 4.913 4.932 4.782 4.932 35,021,448 +0.15(+3.14%)
Mar 15, 2022 4.754 4.782 4.707 4.782 28,265,934 +0.08(+1.59%)
Mar 14, 2022 4.735 4.782 4.669 4.707 39,107,520 +0.20(+4.37%)
Mar 11, 2022 4.651 4.669 4.510 4.510 26,264,642 -0.04(-0.82%)
Mar 10, 2022 4.557 4.500 4.547 27,138,344 -0.06(-1.22%)
Mar 09, 2022 4.594 4.650 4.538 4.604 39,436,676 +0.19(+4.25%)
Mar 08, 2022 4.425 4.519 4.322 4.416 54,070,608 +0.17(+3.97%)
Mar 07, 2022 4.463 4.482 4.229 4.247 51,156,036 -0.25(-5.62%)
Mar 04, 2022 4.454 4.547 4.444 4.500 36,299,956 -0.15(-3.23%)
Mar 03, 2022 4.829 4.847 4.632 4.651 54,588,544 -0.35(-6.94%)
Mar 02, 2022 4.904 5.030 4.857 4.997 30,612,428 +0.14(+2.90%)
Mar 01, 2022 4.960 4.974 4.819 4.857 40,040,212 -0.16(-3.18%)
Feb 28, 2022 5.007 5.082 4.941 5.016 38,995,092 -0.08(-1.65%)
Feb 25, 2022 5.101 5.147 5.072 5.101 41,039,760 +0.05(+0.93%)
Feb 24, 2022 4.810 5.063 4.801 5.054 49,679,900 +0.01(+0.19%)
Feb 23, 2022 5.213 5.232 5.035 5.044 43,215,100 -0.12(-2.36%)
Feb 22, 2022 5.166 5.246 5.102 5.166 36,389,212 -0.14(-2.65%)
Feb 18, 2022 5.307 0 +0.01(+0.18%)
Feb 17, 2022 5.382 5.419 5.269 5.297 23,132,978 -0.18(-3.25%)
Feb 16, 2022 5.382 5.485 5.382 5.476 29,679,982 +0.23(+4.29%)
Feb 15, 2022 5.166 5.269 5.166 5.251 31,902,164 +0.16(+3.13%)
Feb 14, 2022 5.138 5.157 5.026 5.091 29,088,654 -0.10(-1.99%)
Feb 11, 2022 5.316 5.382 5.176 5.194 30,546,636 -0.10(-1.95%)
Feb 10, 2022 5.307 5.410 5.279 5.297 22,545,426 -0.11(-2.08%)
Feb 09, 2022 5.372 5.410 5.358 5.410 14,521,159 +0.08(+1.41%)
Feb 08, 2022 5.316 5.363 5.307 5.335 16,701,672 -0.04(-0.70%)
Feb 07, 2022 5.297 5.410 5.297 5.372 24,685,120 +0.02(+0.35%)
Feb 04, 2022 5.372 5.419 5.307 5.354 26,535,782 -0.01(-0.17%)
Feb 03, 2022 5.476 5.363 5.363 34,373,112 -0.23(-4.19%)
Feb 02, 2022 5.579 5.626 5.560 5.597 33,232,862 +0.03(+0.51%)
Feb 01, 2022 5.551 5.579 5.494 5.569 27,057,326 +0.04(+0.68%)
Jan 31, 2022 5.438 5.560 5.532 26,781,112 +0.17(+3.15%)
Jan 28, 2022 5.279 5.335 5.169 5.363 35,591,580 +0.12(+2.33%)
Jan 27, 2022 5.288 5.335 5.204 5.241 47,126,392 +0.01(+0.18%)
Jan 26, 2022 5.344 5.354 5.166 5.232 32,932,104 +0.01(+0.18%)
Jan 25, 2022 5.176 5.279 5.129 5.222 39,677,668 +0.08(+1.46%)
Jan 24, 2022 5.063 5.166 4.932 5.147 47,954,676 -0.02(-0.36%)
Jan 21, 2022 5.260 5.335 5.166 5.166 69,691,872 -0.11(-2.13%)
Jan 20, 2022 5.391 5.438 5.279 5.279 27,568,238 -0.10(-1.92%)
Jan 19, 2022 5.438 5.476 5.363 5.382 25,350,760 -0.01(-0.17%)
Jan 18, 2022 5.513 5.513 5.377 5.391 26,916,458 -0.17(-3.04%)
Jan 14, 2022 5.560 0 +0.04(+0.68%)
Jan 13, 2022 5.635 5.663 5.513 5.522 31,288,806 -0.19(-3.28%)
Jan 12, 2022 5.804 5.832 5.691 5.710 30,677,976 -0.14(-2.40%)
Jan 11, 2022 5.757 5.869 5.723 5.851 30,126,022 +0.07(+1.13%)
Jan 10, 2022 5.701 5.794 5.663 5.785 22,806,940 +0.07(+1.15%)
Jan 07, 2022 5.766 5.804 5.696 5.719 27,029,066 -0.02(-0.33%)
Jan 06, 2022 5.710 5.776 5.644 5.738 29,438,632 -0.02(-0.33%)
Jan 05, 2022 5.869 5.944 5.743 5.757 29,358,442 -0.10(-1.76%)
Jan 04, 2022 5.907 5.916 5.832 5.860 22,761,164 -0.04(-0.64%)
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.