Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nokia Corp ADR (NY: NOK )

3.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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, 2018 5.286 5.330 5.277 5.313 22,464,860 +0.04(+0.84%)
Apr 27, 2018 5.242 5.313 5.242 5.268 21,477,762 +0.08(+1.53%)
Apr 26, 2018 5.180 5.286 5.154 5.189 50,184,160 -0.04(-0.84%)
Apr 25, 2018 5.313 5.321 5.215 5.233 29,937,902 -0.01(-0.17%)
Apr 24, 2018 5.233 5.268 5.189 5.242 15,039,423 +0.04(+0.68%)
Apr 23, 2018 5.242 5.251 5.180 5.207 12,920,084 -0.06(-1.17%)
Apr 20, 2018 5.348 5.401 5.242 5.268 27,589,604 +0.11(+2.23%)
Apr 19, 2018 5.162 5.189 5.149 5.154 12,176,213 -0.02(-0.34%)
Apr 18, 2018 5.189 5.207 5.154 5.171 8,269,297 -0.01(-0.17%)
Apr 17, 2018 5.101 5.198 5.065 5.180 28,119,652 +0.22(+4.46%)
Apr 16, 2018 4.933 5.003 4.897 4.959 13,836,371 +0.08(+1.63%)
Apr 13, 2018 4.888 4.915 4.853 4.880 9,807,992 -0.04(-0.72%)
Apr 12, 2018 4.933 4.950 4.906 4.915 12,541,403 -0.01(-0.18%)
Apr 11, 2018 4.888 4.986 4.888 4.924 15,842,763 +0.04(+0.91%)
Apr 10, 2018 4.888 4.906 4.844 4.880 21,049,610 +0.10(+2.03%)
Apr 09, 2018 4.818 4.853 4.782 4.782 10,110,192 +0.02(+0.37%)
Apr 06, 2018 4.818 4.862 4.738 4.765 15,396,554 -0.02(-0.37%)
Apr 05, 2018 4.844 4.862 4.782 4.782 13,095,015 -0.02(-0.37%)
Apr 04, 2018 4.712 4.809 4.703 4.800 12,865,119 +0.01(+0.18%)
Apr 03, 2018 4.782 4.809 4.756 4.791 13,376,165 +0.03(+0.56%)
Apr 02, 2018 4.818 4.835 4.720 4.765 10,213,657 -0.07(-1.46%)
Mar 29, 2018 4.835 4.835 4.835 0 +0.04(+0.74%)
Mar 28, 2018 4.800 4.844 4.769 4.800 21,574,530 -0.01(-0.18%)
Mar 27, 2018 4.888 4.906 4.782 4.809 18,735,648 -0.09(-1.80%)
Mar 26, 2018 4.897 4.906 4.809 4.897 16,335,691 +0.07(+1.47%)
Mar 23, 2018 4.933 4.946 4.809 4.826 19,364,556 -0.04(-0.73%)
Mar 22, 2018 4.906 4.941 4.862 4.862 16,096,247 -0.19(-3.68%)
Mar 21, 2018 5.039 5.061 5.003 5.047 24,123,246 -0.04(-0.70%)
Mar 20, 2018 5.065 5.118 5.047 5.083 11,997,164 +0.03(+0.52%)
Mar 19, 2018 5.074 5.092 5.030 5.056 14,976,907 -0.01(-0.17%)
Mar 16, 2018 5.092 5.118 5.047 5.065 11,869,509 -0.03(-0.52%)
Mar 15, 2018 5.127 5.145 5.075 5.092 15,641,725 -0.05(-1.03%)
Mar 14, 2018 5.189 5.198 5.109 5.145 19,507,034 -0.04(-0.68%)
Mar 13, 2018 5.242 5.251 5.162 5.180 13,101,847 -0.06(-1.18%)
Mar 12, 2018 5.215 5.251 5.215 5.242 8,884,122 +0.04(+0.68%)
Mar 09, 2018 5.198 5.251 5.184 5.207 8,645,673 +0.02(+0.34%)
Mar 08, 2018 5.233 5.264 5.154 5.189 12,275,631 -0.01(-0.17%)
Mar 07, 2018 5.229 5.145 5.198 15,676,569 +0.05(+1.03%)
Mar 06, 2018 5.180 5.198 5.131 5.145 12,372,132 -0.03(-0.51%)
Mar 05, 2018 5.109 5.202 5.101 5.171 10,621,609 +0.07(+1.39%)
Mar 02, 2018 5.074 5.118 5.021 5.101 12,725,531 +0.01(+0.17%)
Mar 01, 2018 5.101 5.171 5.047 5.092 18,372,700 -0.04(-0.69%)
Feb 28, 2018 5.198 5.211 5.118 5.127 12,538,683 -0.06(-1.19%)
Feb 27, 2018 5.224 5.260 5.180 5.189 19,460,964 -0.05(-1.01%)
Feb 26, 2018 5.215 5.251 5.189 5.242 13,190,397 +0.11(+2.24%)
Feb 23, 2018 5.047 5.154 5.039 5.127 18,502,488 +0.08(+1.58%)
Feb 22, 2018 5.047 5.092 5.025 5.047 15,217,708 +0.02(+0.35%)
Feb 21, 2018 5.083 5.136 5.030 5.030 20,070,096 -0.04(-0.70%)
Feb 20, 2018 5.074 5.109 5.043 5.065 16,849,926 -0.03(-0.52%)
Feb 16, 2018 5.092 5.092 5.092 0 +0.03(+0.52%)
Feb 15, 2018 5.074 5.092 5.012 5.065 21,435,198 +0.07(+1.42%)
Feb 14, 2018 4.844 5.017 4.835 4.994 26,159,450 +0.12(+2.54%)
Feb 13, 2018 4.844 4.871 14,760,261 +0.00(+0.00%)
Feb 12, 2018 4.853 4.897 4.826 4.871 20,808,416 +0.10(+2.04%)
Feb 09, 2018 4.809 4.844 4.623 4.773 31,167,906 +0.04(+0.75%)
Feb 08, 2018 4.862 4.871 4.729 4.738 29,844,798 -0.13(-2.72%)
Feb 07, 2018 4.906 4.933 4.853 4.871 28,389,090 +0.00(+0.00%)
Feb 06, 2018 4.765 4.906 4.756 4.871 61,289,752 +0.14(+2.89%)
Feb 05, 2018 4.871 4.919 4.676 4.734 43,117,580 -0.04(-0.83%)
Feb 02, 2018 4.871 4.887 4.756 4.773 37,520,768 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.