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 )

26.87 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 148.25 149.25 148.25 148.25 54,025 -1.00(-0.67%)
Mar 29, 2007 149.25 149.25 149.00 149.25 988 +1.25(+0.84%)
Mar 28, 2007 148.00 148.50 148.00 148.00 2,023 -2.75(-1.82%)
Mar 27, 2007 150.75 150.75 150.50 150.75 570 -3.35(-2.17%)
Mar 26, 2007 154.10 154.10 154.10 154.10 147 -0.65(-0.42%)
Mar 23, 2007 154.75 155.00 154.75 154.75 436 +0.00(+0.00%)
Mar 22, 2007 154.75 154.75 154.75 154.75 0 +0.00(+0.00%)
Mar 21, 2007 154.75 154.75 151.50 154.75 2,321 +2.50(+1.64%)
Mar 20, 2007 152.25 152.25 152.25 152.25 275 +3.00(+2.01%)
Mar 19, 2007 149.25 149.25 148.75 149.25 843 +2.00(+1.36%)
Mar 16, 2007 147.25 147.25 145.00 147.25 420 -2.70(-1.80%)
Mar 15, 2007 149.95 149.95 147.25 149.95 1,903 +1.20(+0.81%)
Mar 14, 2007 148.75 148.75 148.75 148.75 104 -2.50(-1.65%)
Mar 13, 2007 150.50 152.35 151.25 151.25 453 +0.75(+0.50%)
Mar 12, 2007 150.50 150.50 150.50 150.50 221 +0.50(+0.33%)
Mar 09, 2007 150.00 150.15 149.00 150.00 1,392 -0.50(-0.33%)
Mar 08, 2007 150.50 151.00 150.50 150.50 200 -3.50(-2.27%)
Mar 07, 2007 154.00 154.00 154.00 154.00 0 +0.00(+0.00%)
Mar 06, 2007 154.00 154.25 151.70 154.00 25,238 +6.00(+4.05%)
Mar 05, 2007 148.00 150.00 148.00 148.00 34,700 -7.75(-4.98%)
Mar 02, 2007 154.75 155.75 154.00 155.75 363 +1.00(+0.65%)
Mar 01, 2007 154.75 157.00 153.00 154.75 16,337 -1.75(-1.12%)
Feb 28, 2007 156.50 156.75 154.25 156.50 847 +1.50(+0.97%)
Feb 27, 2007 155.00 159.75 155.00 155.00 1,453 -0.50(-0.32%)
Feb 26, 2007 155.50 158.00 155.00 155.50 25,772 -6.15(-3.80%)
Feb 23, 2007 161.65 161.65 161.65 161.65 215 -0.10(-0.06%)
Feb 22, 2007 161.75 161.75 161.25 161.75 1,818 +3.25(+2.05%)
Feb 21, 2007 158.50 160.25 158.50 158.50 823 -3.75(-2.31%)
Feb 20, 2007 162.25 162.25 161.75 162.25 505 -1.00(-0.61%)
Feb 16, 2007 163.25 163.25 161.00 163.25 1,274 -0.25(-0.15%)
Feb 15, 2007 163.50 163.50 160.50 163.50 760 +4.50(+2.83%)
Feb 14, 2007 159.00 159.00 158.75 159.00 411 +2.00(+1.27%)
Feb 13, 2007 157.00 157.00 157.00 157.00 1,753 +3.00(+1.95%)
Feb 12, 2007 154.00 154.00 154.00 154.00 0 +0.00(+0.00%)
Feb 09, 2007 154.00 154.00 154.00 154.00 673 +2.25(+1.48%)
Feb 08, 2007 151.75 151.75 150.00 151.75 1,584 -1.00(-0.65%)
Feb 07, 2007 152.75 152.75 152.50 152.75 410 -1.25(-0.81%)
Feb 06, 2007 154.00 154.00 151.50 154.00 1,631 +1.00(+0.65%)
Feb 05, 2007 153.00 153.00 153.00 153.00 145 +0.25(+0.16%)
Feb 02, 2007 152.75 154.75 152.75 152.75 1,871 -2.75(-1.77%)
Feb 01, 2007 155.50 160.50 155.50 155.50 29,678 -3.50(-2.20%)
Jan 31, 2007 159.00 160.00 159.00 159.00 25,673 -3.50(-2.15%)
Jan 30, 2007 162.50 162.50 160.25 162.50 636 +7.00(+4.50%)
Jan 29, 2007 155.50 157.00 155.50 155.50 415 +1.25(+0.81%)
Jan 26, 2007 154.25 156.25 154.25 154.25 1,455 -1.25(-0.80%)
Jan 25, 2007 155.50 158.25 155.50 155.50 539 -1.75(-1.11%)
Jan 24, 2007 157.25 158.75 157.25 157.25 5,463 +2.15(+1.39%)
Jan 23, 2007 155.10 157.00 155.00 155.10 9,755 +1.10(+0.71%)
Jan 22, 2007 154.00 156.25 154.00 154.00 3,131 -3.50(-2.22%)
Jan 19, 2007 157.50 157.50 156.75 157.50 3,207 -1.00(-0.63%)
Jan 18, 2007 158.50 158.50 158.50 158.50 2,734 +0.00(+0.00%)
Jan 17, 2007 158.50 158.75 156.75 158.50 1,048 +0.00(+0.00%)
Jan 16, 2007 158.50 158.50 158.50 158.50 471 +1.25(+0.79%)
Jan 12, 2007 157.25 157.25 155.25 157.25 1,008 +1.25(+0.80%)
Jan 11, 2007 156.00 156.00 153.00 156.00 561 +5.00(+3.31%)
Jan 10, 2007 151.00 153.50 151.00 151.00 2,477 -4.50(-2.89%)
Jan 09, 2007 155.50 155.95 154.75 155.50 5,206 -1.75(-1.11%)
Jan 08, 2007 157.25 157.25 154.75 157.25 2,940 +0.00(+0.00%)
Jan 05, 2007 157.25 157.25 157.25 157.25 111 -4.50(-2.78%)
Jan 04, 2007 161.75 161.75 161.50 161.75 1,582 +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.