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 (%)
Sep 30, 2009 116.07 118.69 116.07 118.18 1,252 +4.18(+3.67%)
Sep 29, 2009 115.48 115.48 114.00 114.00 849 -1.53(-1.32%)
Sep 28, 2009 115.47 117.97 115.47 115.53 2,885 -1.47(-1.26%)
Sep 25, 2009 117.00 117.00 117.00 117.00 222 -2.50(-2.09%)
Sep 24, 2009 121.66 121.66 119.50 119.50 680 +3.24(+2.79%)
Sep 23, 2009 117.00 118.75 116.26 116.26 3,958 -1.74(-1.47%)
Sep 22, 2009 118.75 118.75 117.75 118.00 3,092 +1.50(+1.29%)
Sep 18, 2009 116.50 116.50 116.50 0 +1.15(+1.00%)
Sep 17, 2009 116.50 116.50 115.35 115.35 205 +0.30(+0.26%)
Sep 16, 2009 117.23 117.23 114.71 115.05 1,396 +1.65(+1.46%)
Sep 15, 2009 113.40 113.40 113.40 113.40 207 +1.35(+1.20%)
Sep 14, 2009 112.09 112.09 112.05 112.05 276 -6.30(-5.32%)
Sep 11, 2009 118.35 118.35 118.35 118.35 1,114 +0.30(+0.25%)
Sep 10, 2009 118.05 118.10 118.05 118.05 993 +0.05(+0.04%)
Sep 09, 2009 115.64 118.00 115.64 118.00 1,601 +1.20(+1.03%)
Sep 04, 2009 116.80 116.80 116.80 0 -0.35(-0.30%)
Sep 02, 2009 117.15 117.15 117.15 0 -2.35(-1.97%)
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.