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 (%)
Sep 30, 2003 79.50 79.50 79.50 79.50 0 -0.25(-0.31%)
Sep 29, 2003 79.75 79.75 79.75 79.75 0 +0.00(+0.00%)
Sep 26, 2003 79.75 79.75 79.75 79.75 0 +2.75(+3.57%)
Sep 25, 2003 77.00 77.00 77.00 77.00 0 +0.00(+0.00%)
Sep 24, 2003 77.00 77.00 77.00 77.00 0 -1.00(-1.28%)
Sep 23, 2003 78.00 78.00 78.00 78.00 0 -2.90(-3.58%)
Sep 22, 2003 80.90 80.90 80.90 80.90 0 +0.15(+0.19%)
Sep 19, 2003 80.75 80.75 80.75 80.75 0 +0.00(+0.00%)
Sep 18, 2003 80.75 80.75 80.75 80.75 0 -1.90(-2.30%)
Sep 17, 2003 82.65 82.65 82.65 82.65 0 +2.40(+2.99%)
Sep 16, 2003 80.25 80.25 80.25 80.25 0 +3.55(+4.63%)
Sep 15, 2003 76.70 76.70 76.70 76.70 0 +0.00(+0.00%)
Sep 12, 2003 76.70 76.70 76.70 76.70 0 -1.05(-1.35%)
Sep 11, 2003 77.75 77.75 77.75 77.75 0 +0.00(+0.00%)
Sep 10, 2003 77.75 77.75 77.75 77.75 0 +2.25(+2.98%)
Sep 09, 2003 75.50 75.50 75.50 75.50 0 +1.50(+2.03%)
Sep 08, 2003 74.00 74.00 74.00 74.00 0 +0.00(+0.00%)
Sep 05, 2003 74.00 74.00 74.00 74.00 0 +0.00(+0.00%)
Sep 04, 2003 74.00 74.00 74.00 74.00 0 +0.00(+0.00%)
Sep 03, 2003 74.00 74.00 74.00 74.00 0 +0.00(+0.00%)
Sep 02, 2003 74.00 74.00 74.00 74.00 0 +2.60(+3.64%)
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%)
Jun 02, 2003 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
May 30, 2003 56.00 56.00 56.00 56.00 0 +0.60(+1.08%)
May 29, 2003 55.40 55.40 55.40 55.40 0 -1.35(-2.38%)
May 28, 2003 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
May 23, 2003 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
May 22, 2003 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
May 21, 2003 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
May 20, 2003 56.75 56.75 56.75 56.75 0 -0.25(-0.44%)
May 19, 2003 57.00 57.00 57.00 57.00 0 -1.00(-1.72%)
May 16, 2003 58.00 58.00 58.00 58.00 0 +0.25(+0.43%)
May 15, 2003 57.75 57.75 57.75 57.75 0 +0.00(+0.00%)
May 14, 2003 57.75 57.75 57.75 57.75 0 +0.00(+0.00%)
May 13, 2003 57.75 57.75 57.75 57.75 0 +0.00(+0.00%)
May 12, 2003 57.75 57.75 57.75 57.75 0 +0.00(+0.00%)
May 09, 2003 57.75 57.75 57.75 57.75 0 -1.95(-3.27%)
May 08, 2003 59.70 59.70 59.70 59.70 0 +2.45(+4.28%)
May 07, 2003 57.25 57.25 57.25 57.25 0 +0.00(+0.00%)
May 06, 2003 57.25 57.25 57.25 57.25 0 +1.15(+2.05%)
May 05, 2003 56.10 56.10 56.10 56.10 0 +0.70(+1.26%)
May 02, 2003 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
May 01, 2003 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
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%)
Feb 05, 2003 62.75 62.75 62.75 62.75 0 +0.50(+0.80%)
Jan 30, 2003 62.25 62.25 62.25 62.25 0 +0.75(+1.22%)
Jan 23, 2003 61.50 61.50 61.50 61.50 0 -2.90(-4.50%)
Jan 22, 2003 64.40 64.40 64.40 64.40 0 +0.00(+0.00%)
Jan 21, 2003 64.40 64.40 64.40 64.40 0 +1.27(+2.01%)
Jan 17, 2003 63.13 63.13 63.13 63.13 0 +0.00(+0.00%)
Jan 16, 2003 63.13 63.13 63.13 63.13 0 -0.77(-1.21%)
Jan 15, 2003 63.90 63.90 63.90 63.90 0 -0.60(-0.93%)
Jan 14, 2003 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Jan 13, 2003 64.50 64.50 64.50 64.50 0 -0.50(-0.77%)
Jan 10, 2003 65.00 65.00 65.00 65.00 0 -0.50(-0.76%)
Jan 09, 2003 65.50 65.50 65.50 65.50 0 -0.50(-0.76%)
Jan 08, 2003 66.00 66.00 66.00 66.00 0 +0.00(+0.00%)
Jan 07, 2003 66.00 66.35 66.00 66.00 2,900 +1.25(+1.93%)
Jan 02, 2003 64.75 64.75 64.75 64.75 0 -0.65(-0.99%)
Dec 31, 2002 65.40 65.40 65.40 65.40 0 +2.00(+3.15%)
Dec 27, 2002 63.40 63.40 63.40 63.40 0 +0.00(+0.00%)
Dec 26, 2002 63.40 63.40 63.40 63.40 0 +0.00(+0.00%)
Dec 24, 2002 63.40 63.40 63.30 63.40 700 +0.00(+0.00%)
Dec 23, 2002 63.40 63.40 63.40 63.40 0 -0.60(-0.94%)
Dec 20, 2002 64.00 64.00 64.00 64.00 0 -1.00(-1.54%)
Dec 19, 2002 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Dec 18, 2002 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
Dec 17, 2002 65.00 65.00 65.00 65.00 0 -0.75(-1.14%)
Dec 16, 2002 65.75 65.75 65.75 65.75 0 +2.05(+3.22%)
Dec 13, 2002 63.70 63.70 63.70 63.70 0 +0.00(+0.00%)
Dec 12, 2002 63.70 63.70 63.70 63.70 0 -0.80(-1.24%)
Dec 11, 2002 64.50 64.50 64.50 64.50 0 +1.55(+2.46%)
Dec 10, 2002 62.95 62.95 62.95 62.95 0 +0.00(+0.00%)
Dec 09, 2002 62.95 62.95 62.95 62.95 0 +0.95(+1.53%)
Dec 06, 2002 62.00 62.00 62.00 62.00 0 -1.50(-2.36%)
Dec 05, 2002 63.50 63.50 63.50 63.50 0 -1.25(-1.93%)
Dec 04, 2002 64.75 64.75 64.75 64.75 0 +1.25(+1.97%)
Dec 03, 2002 63.50 63.50 63.50 63.50 0 -0.50(-0.78%)
Dec 02, 2002 64.00 64.00 64.00 64.00 0 +0.00(+0.00%)
Nov 27, 2002 64.00 64.00 64.00 64.00 0 +2.00(+3.23%)
Nov 26, 2002 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
Nov 25, 2002 62.00 62.00 62.00 62.00 0 -0.50(-0.80%)
Nov 22, 2002 62.50 62.50 62.50 62.50 0 -0.25(-0.40%)
Nov 21, 2002 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Nov 20, 2002 62.75 62.75 62.75 62.75 0 +1.25(+2.03%)
Nov 19, 2002 61.50 61.50 61.50 61.50 0 -0.75(-1.20%)
Nov 18, 2002 62.25 62.25 62.25 62.25 0 +0.75(+1.22%)
Nov 15, 2002 61.50 61.50 61.50 61.50 0 -1.00(-1.60%)
Nov 14, 2002 62.50 62.50 62.50 62.50 0 +0.50(+0.81%)
Nov 13, 2002 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
Nov 12, 2002 62.00 62.00 62.00 62.00 0 -2.60(-4.02%)
Nov 11, 2002 64.60 64.60 64.60 64.60 0 +0.00(+0.00%)
Nov 08, 2002 64.60 64.60 64.60 64.60 0 +0.20(+0.31%)
Nov 07, 2002 64.40 64.40 64.40 64.40 0 +0.00(+0.00%)
Nov 06, 2002 64.40 64.40 64.40 64.40 0 +2.40(+3.87%)
Nov 05, 2002 62.00 62.00 62.00 62.00 0 -1.00(-1.59%)
Nov 04, 2002 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
Nov 01, 2002 63.00 63.00 63.00 63.00 0 -0.30(-0.47%)
Oct 31, 2002 63.30 63.30 63.30 63.30 0 -0.45(-0.71%)
Oct 30, 2002 63.75 63.75 63.75 63.75 0 -0.45(-0.70%)
Oct 29, 2002 64.20 64.20 64.20 64.20 0 +1.20(+1.90%)
Oct 28, 2002 63.00 63.00 63.00 63.00 0 -0.50(-0.79%)
Oct 25, 2002 63.50 63.50 63.50 63.50 0 +0.30(+0.47%)
Oct 24, 2002 63.20 63.20 63.20 63.20 0 +0.20(+0.32%)
Oct 23, 2002 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
Oct 22, 2002 63.00 63.00 63.00 63.00 0 +0.70(+1.12%)
Oct 21, 2002 62.30 62.30 62.30 62.30 0 -0.20(-0.32%)
Oct 18, 2002 62.50 62.50 62.50 62.50 0 +1.00(+1.63%)
Oct 17, 2002 61.50 61.50 61.50 61.50 0 +0.00(+0.00%)
Oct 16, 2002 61.50 61.50 61.50 61.50 0 +1.75(+2.93%)
Oct 15, 2002 59.75 59.75 59.75 59.75 0 -0.65(-1.08%)
Oct 14, 2002 60.40 60.40 60.40 60.40 0 +0.15(+0.25%)
Oct 11, 2002 60.25 60.25 60.25 60.25 0 +0.25(+0.42%)
Oct 10, 2002 60.00 60.00 60.00 60.00 0 -0.50(-0.83%)
Oct 09, 2002 60.50 60.50 60.50 60.50 0 +0.50(+0.83%)
Oct 08, 2002 60.00 60.00 60.00 60.00 0 -3.00(-4.76%)
Oct 07, 2002 63.00 63.00 63.00 63.00 0 +1.50(+2.44%)
Oct 04, 2002 61.50 61.50 61.50 61.50 0 +0.15(+0.24%)
Oct 03, 2002 61.35 61.35 61.35 61.35 0 -0.65(-1.05%)
Oct 02, 2002 62.00 62.00 62.00 62.00 0 -2.50(-3.88%)
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.