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 (%)
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%)
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.