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 )

37.00 USD -1.44 (-3.75%)
Streaming Delayed Price Updated: 12:52 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 98.50 98.50 95.86 98.50 561 +6.75(+7.36%)
Sep 29, 2008 101.40 99.20 91.75 91.75 2,002 -9.65(-9.52%)
Sep 26, 2008 101.40 101.50 98.30 101.40 451 +3.24(+3.30%)
Sep 25, 2008 98.16 98.16 98.16 98.16 0 +0.00(+0.00%)
Sep 24, 2008 98.16 100.99 98.16 98.16 1,119 +0.20(+0.20%)
Sep 23, 2008 97.96 97.96 97.96 97.96 0 +0.00(+0.00%)
Sep 22, 2008 97.96 99.00 97.96 97.96 1,200 +0.71(+0.73%)
Sep 19, 2008 97.25 102.80 96.01 97.25 2,417 +2.45(+2.58%)
Sep 18, 2008 94.80 94.80 90.56 94.80 2,369 -0.15(-0.16%)
Sep 17, 2008 94.95 94.95 92.25 94.95 640 -1.05(-1.09%)
Sep 16, 2008 96.00 100.00 96.00 96.00 788 -6.75(-6.57%)
Sep 15, 2008 102.75 102.75 98.01 102.75 907 +2.70(+2.70%)
Sep 12, 2008 100.05 102.99 100.05 100.05 815 -3.70(-3.57%)
Sep 11, 2008 103.75 104.24 102.01 103.75 1,250 +0.50(+0.48%)
Sep 10, 2008 103.25 103.75 103.25 103.25 2,070 +3.44(+3.45%)
Sep 09, 2008 99.81 103.20 99.81 99.81 1,912 -3.69(-3.57%)
Sep 08, 2008 103.50 103.50 102.01 103.50 1,465 +3.25(+3.24%)
Sep 05, 2008 100.25 103.00 100.25 100.25 378 -1.65(-1.62%)
Sep 04, 2008 101.90 101.90 99.61 101.90 1,048 +1.16(+1.15%)
Sep 03, 2008 100.74 100.74 99.25 100.74 7,233 +3.24(+3.32%)
Sep 02, 2008 97.50 101.51 97.49 97.50 5,329 -7.25(-6.92%)
Aug 29, 2008 104.75 106.80 102.81 104.75 3,642 +1.02(+0.98%)
Aug 28, 2008 102.24 103.74 101.80 103.73 3,332 +1.49(+1.46%)
Aug 27, 2008 102.24 102.24 101.25 102.24 15,206 -0.76(-0.74%)
Aug 26, 2008 103.00 105.00 101.86 103.00 9,754 +3.30(+3.31%)
Aug 25, 2008 99.70 101.50 99.25 99.70 6,240 +3.20(+3.32%)
Aug 22, 2008 96.50 98.04 94.75 96.50 43,962 -3.85(-3.84%)
Aug 21, 2008 100.35 100.35 100.30 100.35 655 +1.65(+1.67%)
Aug 20, 2008 98.70 99.75 98.05 98.70 1,606 +0.10(+0.10%)
Aug 19, 2008 102.00 100.05 98.30 98.60 1,957 -3.40(-3.33%)
Aug 18, 2008 102.00 102.25 102.00 102.00 487 -0.95(-0.92%)
Aug 15, 2008 102.95 103.25 101.50 102.95 450 +0.90(+0.88%)
Aug 14, 2008 102.05 103.44 101.75 102.05 1,395 -4.40(-4.13%)
Aug 13, 2008 106.45 107.20 105.80 106.45 473 +2.65(+2.55%)
Aug 12, 2008 107.05 105.50 103.80 103.80 317 -3.25(-3.04%)
Aug 11, 2008 107.05 107.05 107.05 107.05 232 +2.30(+2.20%)
Aug 08, 2008 104.75 104.80 102.50 104.75 2,612 -0.20(-0.19%)
Aug 07, 2008 104.95 104.98 104.95 104.95 843 +0.95(+0.91%)
Aug 06, 2008 104.00 105.74 103.60 104.00 800 -0.59(-0.56%)
Aug 05, 2008 104.59 104.59 101.25 104.59 1,327 +3.84(+3.81%)
Aug 04, 2008 100.75 101.65 100.00 100.75 1,989 -3.60(-3.45%)
Aug 01, 2008 104.35 105.20 103.50 104.35 1,038 +1.85(+1.80%)
Jul 31, 2008 112.25 102.50 102.50 102.50 191 -9.75(-8.69%)
Jul 30, 2008 117.85 113.05 110.96 112.25 1,603 -5.60(-4.75%)
Jul 29, 2008 117.85 117.85 117.85 117.85 400 +0.89(+0.76%)
Jul 28, 2008 116.96 118.25 116.96 116.96 351 -2.04(-1.71%)
Jul 25, 2008 119.00 119.75 119.00 119.00 397 -1.51(-1.25%)
Jul 24, 2008 120.51 121.01 120.51 120.51 667 -0.49(-0.40%)
Jul 23, 2008 121.00 121.00 121.00 121.00 0 +0.00(+0.00%)
Jul 22, 2008 121.00 121.00 119.50 121.00 556 +5.49(+4.75%)
Jul 21, 2008 116.25 118.84 115.51 115.51 1,554 -0.74(-0.64%)
Jul 18, 2008 116.25 117.00 115.00 116.25 1,041 -0.55(-0.47%)
Jul 17, 2008 122.51 118.50 116.80 116.80 238 -5.71(-4.66%)
Jul 16, 2008 122.51 123.85 122.51 122.51 2,533 -0.74(-0.60%)
Jul 15, 2008 123.25 123.95 123.25 123.25 240 -0.70(-0.56%)
Jul 14, 2008 123.95 124.50 123.95 123.95 696 -0.06(-0.05%)
Jul 11, 2008 124.01 127.00 124.01 124.01 1,580 -3.59(-2.81%)
Jul 10, 2008 127.60 127.60 127.60 127.60 0 +0.00(+0.00%)
Jul 09, 2008 127.60 127.60 127.60 127.60 800 -1.15(-0.89%)
Jul 08, 2008 128.75 128.75 125.55 128.75 644 -2.45(-1.87%)
Jul 07, 2008 131.20 131.75 131.20 131.20 529 +0.20(+0.15%)
Jul 04, 2008 131.00 132.99 129.80 131.00 690 +0.00(+0.00%)
Jul 03, 2008 131.00 132.99 129.80 131.00 690 -1.20(-0.91%)
Jul 02, 2008 132.20 132.25 130.00 132.20 1,254 +1.15(+0.88%)
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.