Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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: 4:10 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 (%)
May 31, 2017 5.657 5.674 5.551 5.586 22,481,024 -0.02(-0.32%)
May 30, 2017 5.639 5.612 5.555 5.604 18,220,638 -0.04(-0.63%)
May 26, 2017 5.648 5.673 5.630 5.639 12,744,307 -0.02(-0.31%)
May 25, 2017 5.630 5.683 5.621 5.657 20,296,340 +0.01(+0.16%)
May 24, 2017 5.683 5.706 5.608 5.648 35,076,304 +0.04(+0.63%)
May 23, 2017 5.698 5.707 5.561 5.613 47,126,220 +0.28(+5.31%)
May 22, 2017 5.329 5.355 5.286 5.329 25,329,576 +0.03(+0.49%)
May 19, 2017 5.304 5.347 5.295 5.304 17,723,260 +0.06(+1.15%)
May 18, 2017 5.226 5.295 5.201 5.244 26,330,326 +0.00(+0.00%)
May 17, 2017 5.338 5.347 5.235 5.244 20,753,330 -0.15(-2.71%)
May 16, 2017 5.389 5.415 5.364 5.389 13,727,647 +0.06(+1.13%)
May 15, 2017 5.347 5.372 5.329 5.329 13,876,621 +0.03(+0.65%)
May 12, 2017 5.295 5.312 5.278 5.295 10,397,856 +0.04(+0.82%)
May 11, 2017 5.269 5.286 5.192 5.252 19,056,172 -0.02(-0.33%)
May 10, 2017 5.226 5.278 5.209 5.269 25,883,224 -0.03(-0.65%)
May 09, 2017 5.269 5.312 5.261 5.304 19,921,530 +0.04(+0.82%)
May 08, 2017 5.218 5.278 5.209 5.261 22,991,732 -0.04(-0.81%)
May 05, 2017 5.244 5.312 5.226 5.304 35,559,004 +0.13(+2.49%)
May 04, 2017 5.123 5.175 5.123 5.175 22,929,300 +0.13(+2.55%)
May 03, 2017 5.029 5.149 5.012 5.046 15,948,498 +0.03(+0.68%)
May 02, 2017 5.012 5.038 4.995 5.012 30,430,966 +0.06(+1.21%)
May 01, 2017 4.926 4.952 4.909 4.952 13,830,905 +0.03(+0.70%)
Apr 28, 2017 4.943 4.960 4.866 4.917 35,891,156 +0.01(+0.17%)
Apr 27, 2017 4.892 4.960 4.797 4.909 72,662,272 +0.30(+6.52%)
Apr 26, 2017 4.634 4.669 4.600 4.608 27,089,798 -0.05(-1.10%)
Apr 25, 2017 4.669 4.681 4.634 4.660 27,510,776 +0.04(+0.93%)
Apr 24, 2017 4.651 4.651 4.591 4.617 31,779,734 +0.14(+3.07%)
Apr 21, 2017 4.497 4.497 4.437 4.480 16,535,046 -0.04(-0.95%)
Apr 20, 2017 4.540 4.574 4.506 4.523 23,930,280 +0.09(+1.93%)
Apr 19, 2017 4.480 4.493 4.441 4.437 13,433,569 -0.05(-1.15%)
Apr 18, 2017 4.497 4.514 4.454 4.488 7,562,349 -0.03(-0.57%)
Apr 17, 2017 4.488 4.540 4.488 4.514 3,643,442 +0.03(+0.77%)
Apr 13, 2017 4.514 4.540 4.480 4.480 8,856,246 -0.05(-1.14%)
Apr 12, 2017 4.540 4.557 4.506 4.531 12,030,558 +0.01(+0.19%)
Apr 11, 2017 4.523 4.548 4.472 4.523 9,548,828 -0.03(-0.75%)
Apr 10, 2017 4.566 4.591 4.544 4.557 7,283,846 +0.03(+0.57%)
Apr 07, 2017 4.514 4.557 4.506 4.531 6,599,037 +0.04(+0.96%)
Apr 06, 2017 4.488 4.540 4.480 4.488 12,394,367 +0.04(+0.97%)
Apr 05, 2017 4.531 4.540 4.445 4.445 16,815,406 -0.15(-3.36%)
Apr 04, 2017 4.548 4.600 4.540 4.600 10,108,801 +0.03(+0.56%)
Apr 03, 2017 4.617 4.617 4.531 4.574 10,378,144 -0.08(-1.66%)
Mar 31, 2017 4.600 4.660 4.591 4.651 10,165,103 +0.08(+1.69%)
Mar 30, 2017 4.574 4.617 4.566 4.574 9,832,130 -0.03(-0.56%)
Mar 29, 2017 4.591 4.617 4.574 4.600 12,364,617 -0.03(-0.74%)
Mar 28, 2017 4.651 4.677 4.608 4.634 16,552,442 -0.05(-1.10%)
Mar 27, 2017 4.651 4.720 4.643 4.686 13,637,038 +0.08(+1.68%)
Mar 24, 2017 4.608 4.643 4.591 4.608 8,982,372 -0.01(-0.19%)
Mar 23, 2017 4.591 4.643 4.574 4.617 8,215,495 -0.01(-0.19%)
Mar 22, 2017 4.591 4.626 4.548 4.626 17,131,372 -0.01(-0.19%)
Mar 21, 2017 4.754 4.772 4.634 4.634 21,357,572 -0.12(-2.53%)
Mar 20, 2017 4.746 4.780 4.720 4.754 21,813,120 +0.07(+1.47%)
Mar 17, 2017 4.711 4.720 4.677 4.686 10,647,201 +0.01(+0.18%)
Mar 16, 2017 4.643 4.703 4.643 4.677 12,242,138 +0.07(+1.49%)
Mar 15, 2017 4.566 4.626 4.548 4.608 9,869,064 +0.03(+0.56%)
Mar 14, 2017 4.583 4.583 4.548 4.583 5,558,055 -0.02(-0.37%)
Mar 13, 2017 4.591 4.608 4.583 4.600 7,891,797 -0.01(-0.19%)
Mar 10, 2017 4.574 4.617 4.566 4.608 11,361,589 +0.08(+1.70%)
Mar 09, 2017 4.514 4.540 4.506 4.531 8,013,091 +0.09(+1.93%)
Mar 08, 2017 4.454 4.480 4.428 4.445 9,886,353 -0.04(-0.96%)
Mar 07, 2017 4.488 4.506 4.471 4.488 9,749,272 -0.04(-0.95%)
Mar 06, 2017 4.540 4.548 4.514 4.531 8,601,762 +0.00(+0.00%)
Mar 03, 2017 4.514 4.540 4.488 4.531 13,984,454 +0.05(+1.15%)
Mar 02, 2017 4.471 4.506 4.463 4.480 22,206,206 -0.03(-0.76%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.