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 )

19.09 -0.19 (-0.96%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 109.23 109.23 106.86 107.16 971 -0.34(-0.32%)
May 26, 2010 107.50 107.50 107.50 2,000 +1.21(+1.14%)
May 25, 2010 105.96 108.87 105.96 106.29 4,066 -3.83(-3.48%)
May 24, 2010 110.12 110.12 110.12 110.12 130 -2.58(-2.29%)
May 21, 2010 112.70 112.70 112.70 112.70 755 +2.40(+2.18%)
May 20, 2010 112.96 112.96 110.30 110.30 1,734 -4.32(-3.77%)
May 18, 2010 114.62 114.62 114.62 0 +2.18(+1.94%)
May 17, 2010 113.65 116.18 112.44 112.44 652 +0.57(+0.51%)
May 14, 2010 113.50 113.50 111.87 111.87 576 -5.07(-4.34%)
May 13, 2010 116.94 116.94 116.94 116.94 424 +1.71(+1.48%)
May 12, 2010 113.03 115.23 113.00 115.23 489 -0.74(-0.64%)
May 11, 2010 116.00 116.00 115.97 115.97 420 -0.03(-0.03%)
May 10, 2010 116.00 116.00 116.00 116.00 836 +5.42(+4.90%)
May 07, 2010 112.66 112.66 110.45 110.58 1,622 -4.08(-3.56%)
May 06, 2010 113.99 114.66 107.01 114.66 1,804 +0.16(+0.14%)
May 05, 2010 117.00 117.00 113.00 114.50 1,285 -2.48(-2.12%)
May 04, 2010 116.98 116.98 116.98 116.98 187 +0.48(+0.41%)
May 03, 2010 117.50 117.50 116.50 116.50 1,052 +0.74(+0.64%)
Apr 30, 2010 115.76 115.76 115.76 115.76 200 +0.17(+0.15%)
Apr 29, 2010 113.25 115.59 113.25 115.59 747 +1.36(+1.19%)
Apr 28, 2010 113.07 114.23 113.01 114.23 984 +1.57(+1.39%)
Apr 27, 2010 112.67 112.67 112.58 112.66 594 -1.00(-0.88%)
Apr 26, 2010 113.74 114.00 113.66 113.66 1,060 +1.04(+0.92%)
Apr 23, 2010 110.17 112.62 110.17 112.62 6,639 +0.47(+0.42%)
Apr 22, 2010 112.15 112.15 112.15 112.15 520 -0.35(-0.31%)
Apr 21, 2010 112.89 112.99 112.25 112.50 963 +1.44(+1.30%)
Apr 20, 2010 111.11 112.66 111.06 111.06 356 -1.51(-1.34%)
Apr 19, 2010 111.64 112.57 110.60 112.57 764 +2.57(+2.34%)
Apr 16, 2010 111.68 111.68 110.00 110.00 1,019 -3.44(-3.03%)
Apr 15, 2010 113.44 113.44 113.44 113.44 569 -2.11(-1.83%)
Apr 14, 2010 113.85 115.55 113.85 115.55 2,353 -0.25(-0.22%)
Apr 13, 2010 115.80 115.80 115.80 115.80 100 -0.54(-0.46%)
Apr 12, 2010 116.44 116.44 116.34 116.34 414 +0.40(+0.35%)
Apr 09, 2010 115.94 115.94 115.94 115.94 110 -2.65(-2.23%)
Apr 08, 2010 118.59 118.59 118.59 118.59 724 -0.66(-0.55%)
Apr 07, 2010 119.51 119.51 119.15 119.25 1,164 -1.18(-0.98%)
Apr 06, 2010 120.53 121.74 120.43 120.43 776 -2.94(-2.38%)
Apr 05, 2010 121.91 123.37 121.91 123.37 1,151 +3.02(+2.51%)
Apr 01, 2010 120.35 120.35 120.35 0 +1.84(+1.55%)
Mar 31, 2010 121.07 121.07 118.51 118.51 5,764 -2.90(-2.39%)
Mar 30, 2010 121.83 121.83 121.37 121.41 501 +3.56(+3.02%)
Mar 29, 2010 119.00 119.00 117.85 117.85 654 -1.65(-1.38%)
Mar 26, 2010 118.00 119.50 118.00 119.50 1,394 +1.15(+0.97%)
Mar 25, 2010 119.21 119.72 118.35 118.35 832 -1.65(-1.38%)
Mar 24, 2010 120.00 120.00 120.00 120.00 1,250 -0.65(-0.54%)
Mar 23, 2010 118.80 120.65 118.80 120.65 443 +1.26(+1.06%)
Mar 22, 2010 119.39 119.39 119.39 119.39 834 +0.62(+0.52%)
Mar 19, 2010 119.06 119.06 118.77 118.77 701 +2.04(+1.75%)
Mar 18, 2010 117.20 117.20 116.73 116.73 460 +0.69(+0.59%)
Mar 17, 2010 117.34 117.34 115.83 116.04 1,202 -0.89(-0.76%)
Mar 16, 2010 116.15 116.93 116.15 116.93 402 +1.67(+1.45%)
Mar 15, 2010 116.00 116.08 115.26 115.26 482 +1.97(+1.74%)
Mar 10, 2010 113.29 113.29 113.29 113.29 0 +0.03(+0.03%)
Mar 09, 2010 114.54 114.56 113.26 113.26 871 +0.89(+0.79%)
Mar 08, 2010 112.38 112.38 112.38 112.38 325 +1.03(+0.92%)
Mar 05, 2010 110.85 111.35 110.85 111.35 231 +1.39(+1.26%)
Mar 04, 2010 109.96 109.96 109.96 109.96 269 -1.99(-1.78%)
Mar 03, 2010 111.95 111.95 111.95 111.95 502 +2.80(+2.57%)
Mar 02, 2010 108.66 109.15 108.66 109.15 424 -1.30(-1.18%)
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.