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:

Denso Corp Ltd ADR (OP: DNZOY )

19.28 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 153.00 153.00 152.75 153.00 1,290 -2.25(-1.45%)
Oct 30, 2006 155.25 155.25 155.25 155.25 332 -6.75(-4.17%)
Oct 27, 2006 162.00 162.00 160.25 162.00 6,066 +2.75(+1.73%)
Oct 26, 2006 159.25 159.25 155.50 159.25 6,238 +5.25(+3.41%)
Oct 25, 2006 154.00 154.00 154.00 154.00 109 -0.50(-0.32%)
Oct 24, 2006 154.50 156.25 154.50 154.50 2,230 -1.00(-0.64%)
Oct 23, 2006 153.25 155.50 154.75 155.50 701 +2.25(+1.47%)
Oct 20, 2006 153.25 153.25 153.25 153.25 395 +2.75(+1.83%)
Oct 19, 2006 150.50 150.50 149.50 150.50 1,168 +0.75(+0.50%)
Oct 18, 2006 149.75 149.75 149.75 149.75 4,498 -0.50(-0.33%)
Oct 17, 2006 150.25 150.25 150.25 150.25 137 -0.50(-0.33%)
Oct 16, 2006 150.75 150.75 150.75 150.75 758 +0.00(+0.00%)
Oct 13, 2006 150.75 150.75 148.50 150.75 889 +2.50(+1.69%)
Oct 12, 2006 148.25 148.25 148.25 148.25 180 -0.50(-0.34%)
Oct 11, 2006 148.75 149.00 148.75 148.75 898 +1.75(+1.19%)
Oct 10, 2006 147.00 147.00 147.00 147.00 0 +0.00(+0.00%)
Oct 09, 2006 147.00 147.00 144.75 147.00 505 -0.25(-0.17%)
Oct 06, 2006 147.25 147.75 147.25 147.25 351 -3.25(-2.16%)
Oct 05, 2006 150.50 150.75 150.50 150.50 655 +1.50(+1.01%)
Oct 04, 2006 149.00 149.00 147.50 149.00 3,490 +5.00(+3.47%)
Oct 03, 2006 144.00 145.50 144.00 144.00 2,377 -0.50(-0.35%)
Oct 02, 2006 144.50 144.50 144.50 144.50 400 +3.00(+2.12%)
Sep 29, 2006 141.50 141.50 141.50 141.50 333 +0.75(+0.53%)
Sep 28, 2006 140.75 140.75 140.75 140.75 115 +4.00(+2.93%)
Sep 27, 2006 136.75 139.00 136.75 136.75 229 +0.25(+0.18%)
Sep 26, 2006 136.50 136.75 136.50 136.50 500 +0.00(+0.00%)
Sep 25, 2006 136.50 138.15 136.50 136.50 945 -0.50(-0.36%)
Sep 22, 2006 137.00 139.25 137.00 137.00 370 -2.15(-1.55%)
Sep 21, 2006 139.15 141.25 139.15 139.15 1,624 +1.60(+1.16%)
Sep 20, 2006 137.55 139.25 137.00 137.55 1,718 -0.45(-0.33%)
Sep 19, 2006 138.00 138.00 138.00 138.00 185 +3.00(+2.22%)
Sep 18, 2006 135.00 135.75 135.00 135.00 1,197 -1.25(-0.92%)
Sep 15, 2006 136.25 137.00 136.25 136.25 9,626 -1.75(-1.27%)
Sep 14, 2006 138.00 138.00 138.00 138.00 16,940 +3.00(+2.22%)
Sep 13, 2006 135.00 137.25 135.00 135.00 807 -1.75(-1.28%)
Sep 12, 2006 136.75 137.25 136.75 136.75 307 -3.00(-2.15%)
Sep 11, 2006 139.75 139.75 139.75 139.75 0 +0.00(+0.00%)
Sep 08, 2006 139.75 139.75 139.75 139.75 0 +0.00(+0.00%)
Sep 07, 2006 139.75 139.75 139.75 139.75 236 -3.50(-2.44%)
Sep 06, 2006 143.25 143.25 141.60 143.25 290 -1.25(-0.87%)
Sep 05, 2006 144.50 144.50 144.25 144.50 439 +3.00(+2.12%)
Sep 01, 2006 141.50 142.75 141.50 141.50 1,506 +0.95(+0.68%)
Aug 31, 2006 140.55 140.55 138.75 140.55 641 +2.55(+1.85%)
Aug 30, 2006 138.00 138.00 135.50 138.00 2,105 -3.50(-2.47%)
Aug 29, 2006 141.50 141.50 141.50 141.50 158 +2.25(+1.62%)
Aug 28, 2006 139.25 139.25 139.25 139.25 100 +0.00(+0.00%)
Aug 25, 2006 139.25 139.25 139.25 139.25 224 -2.00(-1.42%)
Aug 24, 2006 141.25 141.25 141.25 141.25 0 +0.00(+0.00%)
Aug 23, 2006 141.25 143.00 140.50 141.25 881 +0.50(+0.36%)
Aug 22, 2006 140.75 143.00 140.75 140.75 278 -2.50(-1.75%)
Aug 21, 2006 143.25 143.25 143.25 143.25 259 -1.25(-0.87%)
Aug 18, 2006 144.50 144.50 144.50 144.50 0 +0.00(+0.00%)
Aug 17, 2006 144.50 144.50 144.50 144.50 0 +0.00(+0.00%)
Aug 16, 2006 144.50 144.75 144.00 144.50 1,536 +2.60(+1.83%)
Aug 15, 2006 141.90 141.90 140.75 141.90 1,872 +1.90(+1.36%)
Aug 14, 2006 140.00 140.00 140.00 140.00 200 -0.25(-0.18%)
Aug 11, 2006 140.25 140.25 140.25 140.25 100 -2.90(-2.03%)
Aug 10, 2006 143.15 143.75 142.00 143.15 1,377 -0.35(-0.24%)
Aug 09, 2006 143.50 143.50 143.50 143.50 733 +3.00(+2.14%)
Aug 08, 2006 140.50 140.75 138.35 140.50 1,306 +4.55(+3.35%)
Aug 07, 2006 135.95 135.95 135.50 135.95 4,340 -2.20(-1.59%)
Aug 04, 2006 138.15 138.15 137.00 138.15 800 +0.15(+0.11%)
Aug 03, 2006 138.00 138.00 138.00 138.00 503 -1.25(-0.90%)
Aug 02, 2006 139.25 139.25 138.95 139.25 889 +2.75(+2.01%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.