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 )

19.28 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 157.00 157.00 154.75 157.00 1,680 +3.25(+2.11%)
Jun 28, 2007 153.75 154.00 151.75 153.75 12,650 +1.85(+1.22%)
Jun 27, 2007 151.90 152.25 150.00 151.90 1,559 -0.10(-0.07%)
Jun 26, 2007 152.00 152.50 152.00 152.00 493 +0.75(+0.50%)
Jun 25, 2007 151.25 151.25 151.25 151.25 567 +4.15(+2.82%)
Jun 22, 2007 151.25 148.25 147.10 147.10 1,822 -4.15(-2.74%)
Jun 21, 2007 151.25 151.25 151.25 151.25 227 +4.80(+3.28%)
Jun 20, 2007 146.45 152.75 151.25 146.45 533 +0.00(+0.00%)
Jun 19, 2007 146.45 152.50 152.50 146.45 892 +0.00(+0.00%)
Jun 18, 2007 146.45 153.45 152.00 146.45 3,001 +0.00(+0.00%)
Jun 15, 2007 146.45 151.75 151.75 146.45 300 +0.00(+0.00%)
Jun 14, 2007 146.45 150.75 150.00 146.45 1,235 +0.00(+0.00%)
Jun 13, 2007 146.45 150.10 146.80 146.45 7,543 +0.00(+0.00%)
Jun 12, 2007 146.45 148.50 146.00 146.45 224 +0.00(+0.00%)
Jun 11, 2007 146.45 146.45 146.45 146.45 0 +0.00(+0.00%)
Jun 08, 2007 146.45 146.45 144.75 146.45 2,095 -0.80(-0.54%)
Jun 07, 2007 147.25 147.25 147.25 147.25 348 -1.25(-0.84%)
Jun 06, 2007 148.50 148.50 146.25 148.50 664 -0.50(-0.34%)
Jun 05, 2007 149.00 149.00 147.25 149.00 669 +4.00(+2.76%)
Jun 04, 2007 145.00 145.00 144.00 145.00 5,664 +1.75(+1.22%)
Jun 01, 2007 143.25 143.25 143.25 143.25 101 +3.00(+2.14%)
May 31, 2007 140.25 140.25 140.25 140.25 0 +0.00(+0.00%)
May 30, 2007 140.25 140.25 139.25 140.25 870 -0.20(-0.14%)
May 29, 2007 140.45 140.45 140.45 140.45 153 +2.95(+2.15%)
May 25, 2007 137.50 137.50 135.50 137.50 225 -1.50(-1.08%)
May 24, 2007 137.00 139.00 139.00 139.00 132 +2.00(+1.46%)
May 23, 2007 137.00 137.75 137.00 137.00 505 +3.00(+2.24%)
May 22, 2007 136.25 134.00 132.30 134.00 2,638 -2.25(-1.65%)
May 21, 2007 136.25 136.25 136.25 136.25 1,207 -1.60(-1.16%)
May 18, 2007 137.85 137.85 137.00 137.85 1,870 +1.35(+0.99%)
May 17, 2007 136.50 137.25 136.50 136.50 1,878 +0.50(+0.37%)
May 16, 2007 136.00 138.00 136.00 136.00 3,288 -1.50(-1.09%)
May 15, 2007 137.50 137.50 135.75 137.50 7,048 +1.00(+0.73%)
May 14, 2007 136.50 137.25 136.50 136.50 7,342 +0.25(+0.18%)
May 11, 2007 136.25 137.50 136.25 136.25 14,074 +3.00(+2.25%)
May 10, 2007 133.25 136.00 133.05 133.25 8,895 -7.75(-5.50%)
May 09, 2007 141.00 141.25 141.00 141.00 9,286 +3.50(+2.55%)
May 08, 2007 137.50 139.50 137.50 137.50 4,981 -2.00(-1.43%)
May 07, 2007 139.50 139.50 139.50 139.50 2,196 +0.50(+0.36%)
May 04, 2007 139.00 141.50 139.00 139.00 1,916 -0.50(-0.36%)
May 03, 2007 139.50 139.50 139.50 139.50 1,309 -0.75(-0.53%)
May 02, 2007 140.25 141.25 140.25 140.25 1,121 -1.75(-1.23%)
May 01, 2007 142.00 142.00 142.00 142.00 1,443 -1.20(-0.84%)
Apr 30, 2007 143.20 143.20 140.75 143.20 2,766 +1.95(+1.38%)
Apr 27, 2007 139.75 141.25 141.25 141.25 845 +1.50(+1.07%)
Apr 26, 2007 139.75 140.00 137.75 139.75 1,166 +3.50(+2.57%)
Apr 25, 2007 138.75 137.00 136.00 136.25 1,451 -2.50(-1.80%)
Apr 24, 2007 138.75 140.50 113.00 138.75 78,190 -2.50(-1.77%)
Apr 23, 2007 141.25 141.25 139.50 141.25 3,080 +1.00(+0.71%)
Apr 20, 2007 140.25 142.25 140.25 140.25 1,368 +1.00(+0.72%)
Apr 19, 2007 140.00 139.50 139.25 139.25 10,379 -0.75(-0.54%)
Apr 18, 2007 140.00 140.00 140.00 140.00 1,865 +1.25(+0.90%)
Apr 17, 2007 138.75 138.75 136.75 138.75 1,511 -1.50(-1.07%)
Apr 16, 2007 140.25 140.25 138.30 140.25 1,350 -0.45(-0.32%)
Apr 13, 2007 140.70 140.75 140.00 140.70 810 -2.15(-1.51%)
Apr 12, 2007 142.85 144.90 142.85 142.85 2,299 -4.15(-2.82%)
Apr 11, 2007 147.00 147.00 147.00 147.00 230 -2.25(-1.51%)
Apr 10, 2007 149.25 149.25 149.10 149.25 450 -1.00(-0.67%)
Apr 09, 2007 150.25 150.25 150.00 150.25 635 +1.50(+1.01%)
Apr 05, 2007 148.75 148.75 148.75 148.75 0 +0.00(+0.00%)
Apr 04, 2007 148.75 150.75 148.75 148.75 945 -0.75(-0.50%)
Apr 03, 2007 149.50 149.50 149.25 149.50 200 +3.25(+2.22%)
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.