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 (%)
Aug 29, 2003 71.40 71.40 71.40 71.40 0 +0.00(+0.00%)
Aug 28, 2003 71.40 71.40 71.40 71.40 0 +0.00(+0.00%)
Aug 27, 2003 71.40 71.40 71.40 71.40 0 -1.95(-2.66%)
Aug 26, 2003 73.35 73.35 73.35 73.35 0 +0.00(+0.00%)
Aug 25, 2003 73.35 73.35 73.35 73.35 0 -1.15(-1.54%)
Aug 22, 2003 74.50 74.50 74.50 74.50 0 +3.85(+5.45%)
Aug 19, 2003 70.65 70.65 70.65 70.65 0 -0.50(-0.70%)
Aug 18, 2003 71.15 71.15 71.15 71.15 0 +2.65(+3.87%)
Aug 15, 2003 68.50 68.50 68.50 68.50 0 +2.50(+3.79%)
Aug 14, 2003 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Aug 13, 2003 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Aug 12, 2003 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Aug 11, 2003 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Aug 08, 2003 66.00 66.00 66.00 66.00 0 -1.00(-1.49%)
Aug 07, 2003 67.00 67.00 67.00 67.00 0 +0.00(+0.00%)
Aug 06, 2003 67.00 67.00 67.00 67.00 0 +0.00(+0.00%)
Aug 05, 2003 67.00 67.00 67.00 67.00 0 -0.20(-0.30%)
Aug 04, 2003 67.20 67.20 67.20 67.20 0 +0.00(+0.00%)
Aug 01, 2003 67.20 67.20 67.20 67.20 0 +0.00(+0.00%)
Jul 31, 2003 67.20 67.20 67.20 67.20 0 +0.00(+0.00%)
Jul 30, 2003 67.20 67.20 67.20 67.20 0 -1.30(-1.90%)
Jul 29, 2003 68.50 68.50 68.50 68.50 0 +2.00(+3.01%)
Jul 28, 2003 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Jul 25, 2003 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Jul 24, 2003 66.50 66.50 66.50 66.50 0 +0.75(+1.14%)
Jul 23, 2003 65.75 65.75 65.75 65.75 0 +0.25(+0.38%)
Jul 22, 2003 65.50 65.50 65.50 65.50 0 +0.00(+0.00%)
Jul 21, 2003 65.50 65.50 65.50 65.50 0 -1.00(-1.50%)
Jul 18, 2003 66.50 66.50 66.50 66.50 0 -3.50(-5.00%)
Jul 17, 2003 70.00 70.00 70.00 70.00 0 +2.50(+3.70%)
Jul 16, 2003 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 15, 2003 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 14, 2003 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 11, 2003 67.50 67.50 67.50 67.50 0 +0.00(+0.00%)
Jul 10, 2003 67.50 67.50 67.50 67.50 0 +0.25(+0.37%)
Jul 09, 2003 67.25 67.25 67.25 67.25 0 +1.50(+2.28%)
Jul 08, 2003 65.75 65.75 65.75 65.75 0 +2.50(+3.95%)
Jul 07, 2003 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 03, 2003 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 02, 2003 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jul 01, 2003 63.25 63.25 63.25 63.25 0 +1.65(+2.68%)
Jun 30, 2003 61.60 61.60 61.60 61.60 0 +0.00(+0.00%)
Jun 27, 2003 61.60 61.60 61.60 61.60 0 -1.85(-2.92%)
Jun 26, 2003 63.45 63.45 63.45 63.45 0 +0.00(+0.00%)
Jun 25, 2003 63.45 63.45 63.45 63.45 0 +0.00(+0.00%)
Jun 24, 2003 63.45 63.45 63.45 63.45 0 +0.00(+0.00%)
Jun 23, 2003 63.45 63.45 63.45 63.45 0 +1.60(+2.59%)
Jun 20, 2003 61.85 61.85 61.85 61.85 0 +0.35(+0.57%)
Jun 19, 2003 61.50 61.50 61.50 61.50 0 +0.00(+0.00%)
Jun 18, 2003 61.50 61.50 61.50 61.50 0 +0.00(+0.00%)
Jun 17, 2003 61.50 61.50 61.50 61.50 0 +0.50(+0.82%)
Jun 16, 2003 61.00 61.00 61.00 61.00 0 +0.00(+0.00%)
Jun 13, 2003 61.00 61.00 61.00 61.00 0 +1.30(+2.18%)
Jun 12, 2003 59.70 59.70 59.70 59.70 0 +0.00(+0.00%)
Jun 11, 2003 59.70 59.70 59.70 59.70 0 +0.00(+0.00%)
Jun 10, 2003 59.70 59.70 59.70 59.70 0 +1.20(+2.05%)
Jun 09, 2003 58.50 58.50 58.50 58.50 0 +0.00(+0.00%)
Jun 06, 2003 58.50 58.50 58.50 58.50 0 +0.40(+0.69%)
Jun 05, 2003 58.10 58.10 58.10 58.10 0 +1.60(+2.83%)
Jun 04, 2003 56.50 56.50 56.50 56.50 0 +0.50(+0.89%)
Jun 03, 2003 56.00 56.00 56.00 56.00 0 +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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.