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 (%)
Apr 30, 2003 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
Apr 29, 2003 55.40 55.40 55.40 55.40 0 -0.37(-0.66%)
Apr 28, 2003 55.77 55.77 55.77 55.77 0 -0.98(-1.73%)
Apr 25, 2003 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
Apr 24, 2003 56.75 56.75 56.75 56.75 0 +0.70(+1.25%)
Apr 23, 2003 56.05 56.05 56.05 56.05 0 -0.45(-0.80%)
Apr 21, 2003 56.50 56.50 56.50 56.50 0 +0.00(+0.00%)
Apr 17, 2003 56.50 56.50 56.50 56.50 0 +0.25(+0.44%)
Apr 16, 2003 56.25 56.25 56.25 56.25 0 +0.50(+0.90%)
Apr 15, 2003 55.75 55.75 55.75 55.75 0 +0.00(+0.00%)
Apr 14, 2003 55.75 55.75 55.75 55.75 0 -1.00(-1.76%)
Apr 11, 2003 56.75 56.75 56.75 56.75 0 -1.00(-1.73%)
Apr 10, 2003 57.75 57.75 57.75 57.75 0 +0.00(+0.00%)
Apr 09, 2003 57.75 57.75 57.75 57.75 0 -1.00(-1.70%)
Apr 08, 2003 58.75 58.75 58.75 58.75 0 +0.00(+0.00%)
Apr 07, 2003 58.75 58.75 58.75 58.75 0 -0.75(-1.26%)
Apr 04, 2003 59.50 59.50 59.50 59.50 0 -2.25(-3.64%)
Apr 03, 2003 61.75 61.75 61.75 61.75 0 +0.00(+0.00%)
Apr 02, 2003 61.75 61.75 61.75 61.75 0 +0.00(+0.00%)
Apr 01, 2003 61.75 61.75 61.75 61.75 0 +0.00(+0.00%)
Mar 31, 2003 61.75 61.75 61.75 61.75 0 +0.00(+0.00%)
Mar 28, 2003 61.75 61.75 61.75 61.75 0 +1.45(+2.40%)
Mar 27, 2003 60.30 60.30 60.30 60.30 0 +1.65(+2.81%)
Mar 26, 2003 58.65 58.65 58.65 58.65 0 -0.75(-1.26%)
Mar 25, 2003 59.40 59.40 59.40 59.40 0 +0.40(+0.68%)
Mar 24, 2003 59.00 59.00 59.00 59.00 0 -0.25(-0.42%)
Mar 21, 2003 59.25 59.25 59.25 59.25 0 +1.70(+2.95%)
Mar 20, 2003 57.55 57.55 57.55 57.55 0 +0.00(+0.00%)
Mar 19, 2003 57.55 57.55 57.55 57.55 0 +0.80(+1.41%)
Mar 18, 2003 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
Mar 17, 2003 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
Mar 14, 2003 56.75 56.75 56.75 56.75 0 -3.75(-6.20%)
Mar 13, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 12, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 11, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 07, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 06, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 05, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 04, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Mar 03, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Feb 28, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Feb 27, 2003 60.50 60.50 60.50 60.50 0 +0.00(+0.00%)
Feb 26, 2003 60.50 60.50 60.50 60.50 0 -0.75(-1.22%)
Feb 25, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Feb 24, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Feb 21, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Feb 20, 2003 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
Feb 19, 2003 61.25 61.25 61.25 61.25 0 +0.75(+1.24%)
Feb 18, 2003 60.50 60.50 60.50 60.50 0 +0.25(+0.41%)
Feb 14, 2003 60.25 60.25 60.25 60.25 0 +0.00(+0.00%)
Feb 13, 2003 60.25 60.25 60.25 60.25 0 +0.00(+0.00%)
Feb 12, 2003 60.25 60.25 60.25 60.25 0 +0.00(+0.00%)
Feb 11, 2003 60.25 60.25 60.25 60.25 0 -2.50(-3.98%)
Feb 10, 2003 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Feb 07, 2003 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Feb 06, 2003 62.75 62.75 62.75 62.75 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.