Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Nokia Corp ADR (NY: NOK )

3.635 -0.015 (-0.41%)
Streaming Delayed Price Updated: 11:12 AM 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, 2009 8.907 9.031 8.633 8.801 30,313,680 +0.16(+1.80%)
Apr 29, 2009 8.390 8.757 8.371 8.645 25,247,412 +0.44(+5.39%)
Apr 28, 2009 8.228 8.334 8.147 8.203 31,497,376 -0.19(-2.23%)
Apr 27, 2009 8.465 8.602 8.315 8.390 31,642,726 -0.32(-3.71%)
Apr 24, 2009 8.838 8.913 8.664 8.714 45,208,492 -0.50(-5.41%)
Apr 23, 2009 9.336 9.355 9.037 9.212 26,479,324 +0.11(+1.16%)
Apr 22, 2009 9.019 9.311 8.994 9.106 26,546,030 -0.16(-1.75%)
Apr 21, 2009 8.907 9.286 8.882 9.268 27,682,040 +0.33(+3.69%)
Apr 20, 2009 9.193 9.199 8.925 8.938 30,102,652 -0.38(-4.07%)
Apr 17, 2009 9.230 9.417 9.149 9.317 31,541,270 +0.06(+0.60%)
Apr 16, 2009 9.286 9.299 8.944 9.261 73,827,072 +0.95(+11.38%)
Apr 15, 2009 8.297 8.427 8.091 8.315 43,006,440 -0.27(-3.19%)
Apr 14, 2009 8.527 8.763 8.465 8.589 23,686,264 -0.14(-1.64%)
Apr 13, 2009 8.365 8.795 8.365 8.732 22,611,942 +0.14(+1.67%)
Apr 09, 2009 8.440 8.595 8.402 8.589 30,719,448 +0.34(+4.07%)
Apr 08, 2009 7.973 8.284 7.948 8.253 32,234,278 +0.39(+4.91%)
Apr 07, 2009 7.792 7.911 7.755 7.867 25,803,684 -0.40(-4.89%)
Apr 06, 2009 8.122 8.297 8.048 8.272 29,717,424 +0.08(+0.99%)
Apr 03, 2009 8.097 8.203 7.873 8.191 22,690,964 -0.01(-0.15%)
Apr 02, 2009 7.954 8.477 7.904 8.203 47,039,456 +0.67(+8.84%)
Apr 01, 2009 7.145 7.587 7.133 7.537 31,156,740 +0.27(+3.77%)
Mar 31, 2009 7.151 7.407 7.142 7.263 30,189,664 +0.26(+3.73%)
Mar 30, 2009 6.996 7.027 6.853 7.002 23,192,100 -0.53(-7.02%)
Mar 26, 2009 7.369 7.643 7.344 7.531 28,680,490 -0.05(-0.66%)
Mar 25, 2009 7.431 7.693 7.388 7.581 33,409,014 +0.20(+2.70%)
Mar 24, 2009 7.338 7.531 7.301 7.382 27,346,380 +0.01(+0.17%)
Mar 23, 2009 7.158 7.369 7.133 7.369 24,651,738 +0.45(+6.57%)
Mar 20, 2009 7.070 7.189 6.878 6.915 39,853,100 -0.55(-7.42%)
Mar 19, 2009 7.556 7.587 7.419 7.469 30,507,232 +0.10(+1.35%)
Mar 18, 2009 7.046 7.369 7.014 7.369 40,338,112 +0.22(+3.14%)
Mar 17, 2009 6.934 7.151 6.865 7.145 25,422,944 +0.08(+1.15%)
Mar 16, 2009 7.095 7.307 7.014 7.064 47,170,072 +0.27(+4.03%)
Mar 13, 2009 6.747 6.815 6.604 6.790 0 -0.08(-1.18%)
Mar 12, 2009 6.647 6.884 6.572 6.871 51,581,036 +0.51(+8.02%)
Mar 11, 2009 6.566 6.610 6.199 6.361 51,655,444 +0.32(+5.25%)
Mar 10, 2009 5.795 6.100 5.757 6.044 41,978,588 +0.59(+10.84%)
Mar 09, 2009 5.284 5.595 5.272 5.452 30,109,734 +0.01(+0.23%)
Mar 06, 2009 5.608 5.707 5.303 5.440 0 -0.19(-3.43%)
Mar 05, 2009 5.726 5.882 5.608 5.633 35,461,120 -0.24(-4.13%)
Mar 04, 2009 5.907 5.987 5.770 5.875 44,857,888 +0.44(+8.01%)
Mar 02, 2009 5.670 5.726 5.409 5.440 46,210,488 -0.39(-6.63%)
Feb 27, 2009 5.813 6.006 5.739 5.826 0 -0.10(-1.68%)
Feb 26, 2009 6.118 6.156 5.894 5.925 37,708,016 -0.24(-3.84%)
Feb 25, 2009 6.199 6.280 6.006 6.162 32,353,812 -0.16(-2.46%)
Feb 24, 2009 6.174 6.330 6.081 6.317 48,362,640 +0.08(+1.30%)
Feb 23, 2009 6.510 6.510 6.212 6.236 29,698,886 -0.21(-3.19%)
Feb 20, 2009 6.392 6.541 6.280 6.442 42,957,996 -0.18(-2.73%)
Feb 19, 2009 6.871 6.890 6.585 6.622 38,477,604 -0.24(-3.54%)
Feb 18, 2009 7.083 7.089 6.790 6.865 45,741,556 -0.06(-0.90%)
Feb 17, 2009 7.064 7.095 6.884 6.927 48,924,272 -0.58(-7.71%)
Feb 13, 2009 7.680 7.786 7.463 7.506 42,813,144 -0.24(-3.05%)
Feb 12, 2009 7.562 7.749 7.487 7.743 33,487,810 +0.02(+0.24%)
Feb 11, 2009 7.848 7.886 7.575 7.724 38,793,596 -0.08(-1.04%)
Feb 10, 2009 7.998 8.085 7.768 7.805 46,987,116 -0.42(-5.14%)
Feb 09, 2009 8.340 8.378 8.191 8.228 26,331,114 -0.07(-0.83%)
Feb 06, 2009 8.110 8.427 8.110 8.297 61,098,956 +0.17(+2.15%)
Feb 05, 2009 7.836 8.261 7.774 8.122 78,940,648 +0.21(+2.59%)
Feb 04, 2009 7.768 8.066 7.730 7.917 48,205,560 +0.12(+1.52%)
Feb 03, 2009 7.531 7.848 7.444 7.799 50,052,352 +0.31(+4.16%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.