Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Denso Corp Ltd ADR (OP: DNZOY )

16.97 -0.95 (-5.30%)

Streaming Delayed Price Updated: 3:56 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	17.44	17.53	17.39	17.53	26,304	+0.08(+0.46%)
Jun 29, 2016	17.27	17.48	17.27	17.45	40,815	+0.41(+2.44%)
Jun 28, 2016	17.04	17.07	16.92	17.04	44,397	+0.36(+2.19%)
Jun 27, 2016	16.80	16.80	16.52	16.67	43,571	-0.36(-2.11%)
Jun 24, 2016	17.04	17.20	17.01	17.03	70,815	-1.12(-6.17%)
Jun 23, 2016	18.12	18.18	18.04	18.15	18,163	+0.72(+4.13%)
Jun 22, 2016	17.55	17.60	17.40	17.43	1,073,651	-0.27(-1.53%)
Jun 21, 2016	17.68	17.92	17.68	17.70	386,611	+0.16(+0.94%)
Jun 20, 2016	17.66	17.87	17.51	17.54	61,331	+0.07(+0.37%)
Jun 17, 2016	17.25	17.47	17.25	17.47	25,482	+0.25(+1.45%)
Jun 16, 2016	16.85	17.22	16.85	17.22	73,893	-0.04(-0.25%)
Jun 15, 2016	17.01	17.34	17.01	17.26	101,983	+0.28(+1.64%)
Jun 14, 2016	17.20	17.20	16.93	16.98	50,864	-0.62(-3.52%)
Jun 13, 2016	17.83	17.83	17.55	17.61	19,457	-0.21(-1.21%)
Jun 10, 2016	18.20	18.20	17.82	17.82	18,495	-0.52(-2.84%)
Jun 09, 2016	18.36	18.36	18.23	18.34	10,959	-0.20(-1.08%)
Jun 08, 2016	18.56	18.56	18.44	18.54	14,114	-0.05(-0.27%)
Jun 07, 2016	18.83	18.83	18.59	18.59	21,407	-0.25(-1.34%)
Jun 06, 2016	18.49	18.91	18.49	18.84	152,179	+0.03(+0.17%)
Jun 03, 2016	19.03	19.03	18.68	18.81	36,016	-0.20(-1.05%)
Jun 02, 2016	19.04	19.04	18.89	19.01	79,705	-0.39(-2.01%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

Denso Corp Ltd ADR (OP: DNZOY )

Historical Prices