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 (%)
Dec 31, 2003 78.50 78.50 78.50 78.50 0 +0.00(+0.00%)
Dec 30, 2003 78.50 78.50 78.50 78.50 0 +0.00(+0.00%)
Dec 29, 2003 81.00 78.75 78.50 78.50 343 -2.50(-3.09%)
Dec 26, 2003 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Dec 24, 2003 81.00 81.00 81.00 81.00 0 +0.00(+0.00%)
Dec 23, 2003 81.50 81.50 81.00 81.00 510 -0.50(-0.61%)
Dec 22, 2003 79.00 81.50 79.70 81.50 285 +2.50(+3.16%)
Dec 19, 2003 75.75 79.00 78.50 79.00 735 +2.50(+3.27%)
Dec 18, 2003 76.50 76.50 76.50 76.50 0 +0.00(+0.00%)
Dec 17, 2003 76.50 76.50 76.50 76.50 0 -1.50(-1.92%)
Dec 16, 2003 78.00 78.00 78.00 78.00 0 +1.70(+2.23%)
Dec 15, 2003 76.30 76.30 76.30 76.30 0 +0.00(+0.00%)
Dec 12, 2003 76.30 76.30 76.30 76.30 0 +1.90(+2.55%)
Dec 11, 2003 74.40 74.40 74.40 74.40 0 -2.60(-3.38%)
Dec 10, 2003 77.00 77.00 77.00 77.00 0 +0.50(+0.65%)
Dec 09, 2003 76.50 76.50 76.50 76.50 0 -0.55(-0.71%)
Dec 08, 2003 77.05 77.05 77.05 77.05 0 +0.00(+0.00%)
Dec 05, 2003 75.50 75.50 75.50 77.05 0 +1.55(+2.05%)
Dec 04, 2003 75.50 75.50 75.50 75.50 0 -0.50(-0.66%)
Dec 03, 2003 76.00 76.00 76.00 76.00 0 +0.00(+0.00%)
Dec 02, 2003 76.00 76.00 76.00 76.00 0 +1.75(+2.36%)
Dec 01, 2003 74.25 74.25 74.25 74.25 0 +0.00(+0.00%)
Nov 28, 2003 74.50 74.25 74.25 74.25 141 +2.75(+3.85%)
Nov 26, 2003 71.50 71.50 71.50 71.50 0 -0.80(-1.11%)
Nov 25, 2003 72.30 72.30 72.30 72.30 0 -0.70(-0.96%)
Nov 24, 2003 73.00 73.00 73.00 73.00 0 -1.78(-2.38%)
Nov 21, 2003 74.78 74.78 74.78 74.78 0 +2.03(+2.79%)
Nov 20, 2003 72.75 72.75 72.75 72.75 0 -1.80(-2.41%)
Nov 19, 2003 74.55 74.55 74.55 74.55 0 +0.55(+0.74%)
Nov 18, 2003 74.00 74.00 74.00 74.00 0 -2.00(-2.63%)
Nov 17, 2003 76.00 76.00 76.00 76.00 0 +2.75(+3.75%)
Nov 14, 2003 73.25 73.25 73.25 73.25 0 +0.00(+0.00%)
Nov 13, 2003 73.25 73.25 73.25 73.25 0 -1.25(-1.68%)
Nov 12, 2003 74.50 74.50 74.50 74.50 0 -1.00(-1.32%)
Nov 11, 2003 75.50 75.50 75.50 75.50 0 -2.00(-2.58%)
Nov 10, 2003 77.50 77.50 77.50 77.50 0 +2.55(+3.40%)
Nov 07, 2003 74.95 74.95 74.95 74.95 0 -0.90(-1.19%)
Nov 06, 2003 75.85 75.85 75.85 75.85 0 -1.15(-1.49%)
Nov 05, 2003 77.00 77.00 77.00 77.00 0 +2.90(+3.91%)
Nov 04, 2003 74.10 74.10 74.10 74.10 0 -2.90(-3.77%)
Nov 03, 2003 77.00 77.00 77.00 77.00 0 -0.20(-0.26%)
Oct 31, 2003 77.20 77.20 77.20 77.20 0 -3.30(-4.10%)
Oct 30, 2003 80.50 80.50 80.50 80.50 0 +0.00(+0.00%)
Oct 29, 2003 80.50 80.50 80.50 80.50 0 +0.00(+0.00%)
Oct 28, 2003 80.50 80.50 80.50 80.50 0 -0.50(-0.62%)
Oct 27, 2003 81.00 81.00 81.00 81.00 0 -4.50(-5.26%)
Oct 24, 2003 85.50 85.50 85.50 85.50 0 +0.00(+0.00%)
Oct 23, 2003 85.50 85.50 85.50 85.50 0 -2.00(-2.29%)
Oct 22, 2003 87.50 87.50 87.50 87.50 0 +1.85(+2.16%)
Oct 21, 2003 85.65 85.65 85.65 85.65 0 +0.00(+0.00%)
Oct 20, 2003 85.65 85.65 85.65 85.65 0 -0.85(-0.98%)
Oct 17, 2003 86.50 86.50 86.50 86.50 0 +1.90(+2.25%)
Oct 16, 2003 84.60 84.60 84.60 84.60 0 +0.00(+0.00%)
Oct 15, 2003 84.60 84.60 84.60 84.60 0 -2.65(-3.04%)
Oct 14, 2003 87.25 87.25 87.25 87.25 0 +0.00(+0.00%)
Oct 13, 2003 87.25 87.25 87.25 87.25 0 +3.70(+4.43%)
Oct 10, 2003 83.55 83.55 83.55 83.55 0 -3.70(-4.24%)
Oct 09, 2003 87.25 87.25 87.25 87.25 0 +0.00(+0.00%)
Oct 08, 2003 87.25 87.25 87.25 87.25 0 +2.75(+3.25%)
Oct 07, 2003 84.50 84.50 84.50 84.50 0 +0.00(+0.00%)
Oct 06, 2003 84.50 84.50 84.50 84.50 0 +1.00(+1.20%)
Oct 03, 2003 83.50 83.50 83.50 83.50 0 +2.30(+2.83%)
Oct 02, 2003 81.20 81.20 81.20 81.20 0 +0.70(+0.87%)
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.