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 (%)
Nov 27, 2002 64.00 64.00 64.00 64.00 0 +2.00(+3.23%)
Nov 26, 2002 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
Nov 25, 2002 62.00 62.00 62.00 62.00 0 -0.50(-0.80%)
Nov 22, 2002 62.50 62.50 62.50 62.50 0 -0.25(-0.40%)
Nov 21, 2002 62.75 62.75 62.75 62.75 0 +0.00(+0.00%)
Nov 20, 2002 62.75 62.75 62.75 62.75 0 +1.25(+2.03%)
Nov 19, 2002 61.50 61.50 61.50 61.50 0 -0.75(-1.20%)
Nov 18, 2002 62.25 62.25 62.25 62.25 0 +0.75(+1.22%)
Nov 15, 2002 61.50 61.50 61.50 61.50 0 -1.00(-1.60%)
Nov 14, 2002 62.50 62.50 62.50 62.50 0 +0.50(+0.81%)
Nov 13, 2002 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
Nov 12, 2002 62.00 62.00 62.00 62.00 0 -2.60(-4.02%)
Nov 11, 2002 64.60 64.60 64.60 64.60 0 +0.00(+0.00%)
Nov 08, 2002 64.60 64.60 64.60 64.60 0 +0.20(+0.31%)
Nov 07, 2002 64.40 64.40 64.40 64.40 0 +0.00(+0.00%)
Nov 06, 2002 64.40 64.40 64.40 64.40 0 +2.40(+3.87%)
Nov 05, 2002 62.00 62.00 62.00 62.00 0 -1.00(-1.59%)
Nov 04, 2002 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
Nov 01, 2002 63.00 63.00 63.00 63.00 0 -0.30(-0.47%)
Oct 31, 2002 63.30 63.30 63.30 63.30 0 -0.45(-0.71%)
Oct 30, 2002 63.75 63.75 63.75 63.75 0 -0.45(-0.70%)
Oct 29, 2002 64.20 64.20 64.20 64.20 0 +1.20(+1.90%)
Oct 28, 2002 63.00 63.00 63.00 63.00 0 -0.50(-0.79%)
Oct 25, 2002 63.50 63.50 63.50 63.50 0 +0.30(+0.47%)
Oct 24, 2002 63.20 63.20 63.20 63.20 0 +0.20(+0.32%)
Oct 23, 2002 63.00 63.00 63.00 63.00 0 +0.00(+0.00%)
Oct 22, 2002 63.00 63.00 63.00 63.00 0 +0.70(+1.12%)
Oct 21, 2002 62.30 62.30 62.30 62.30 0 -0.20(-0.32%)
Oct 18, 2002 62.50 62.50 62.50 62.50 0 +1.00(+1.63%)
Oct 17, 2002 61.50 61.50 61.50 61.50 0 +0.00(+0.00%)
Oct 16, 2002 61.50 61.50 61.50 61.50 0 +1.75(+2.93%)
Oct 15, 2002 59.75 59.75 59.75 59.75 0 -0.65(-1.08%)
Oct 14, 2002 60.40 60.40 60.40 60.40 0 +0.15(+0.25%)
Oct 11, 2002 60.25 60.25 60.25 60.25 0 +0.25(+0.42%)
Oct 10, 2002 60.00 60.00 60.00 60.00 0 -0.50(-0.83%)
Oct 09, 2002 60.50 60.50 60.50 60.50 0 +0.50(+0.83%)
Oct 08, 2002 60.00 60.00 60.00 60.00 0 -3.00(-4.76%)
Oct 07, 2002 63.00 63.00 63.00 63.00 0 +1.50(+2.44%)
Oct 04, 2002 61.50 61.50 61.50 61.50 0 +0.15(+0.24%)
Oct 03, 2002 61.35 61.35 61.35 61.35 0 -0.65(-1.05%)
Oct 02, 2002 62.00 62.00 62.00 62.00 0 -2.50(-3.88%)
Oct 01, 2002 64.50 64.50 64.50 64.50 0 -1.00(-1.53%)
Sep 30, 2002 65.50 65.50 65.50 65.50 0 +0.00(+0.00%)
Sep 27, 2002 65.50 65.50 65.50 65.50 0 +0.75(+1.16%)
Sep 26, 2002 64.75 64.75 64.75 64.75 0 +0.00(+0.00%)
Sep 25, 2002 64.75 64.75 64.75 64.75 0 -0.55(-0.84%)
Sep 24, 2002 65.30 65.30 65.30 65.30 0 -1.20(-1.80%)
Sep 23, 2002 66.50 66.50 66.50 66.50 0 -1.53(-2.25%)
Sep 20, 2002 68.03 68.03 68.03 68.03 0 +0.00(+0.00%)
Sep 19, 2002 65.30 68.03 66.95 68.03 300 +2.73(+4.18%)
Sep 18, 2002 65.30 65.30 65.30 65.30 0 +1.50(+2.35%)
Sep 17, 2002 63.80 63.80 63.80 63.80 0 +0.00(+0.00%)
Sep 16, 2002 63.80 63.80 63.80 63.80 0 +0.00(+0.00%)
Sep 13, 2002 63.80 63.80 63.80 63.80 0 +0.00(+0.00%)
Sep 12, 2002 63.80 63.80 63.80 63.80 0 +1.05(+1.67%)
Sep 11, 2002 62.75 62.75 62.75 62.75 0 -0.75(-1.18%)
Sep 10, 2002 63.50 63.50 63.50 63.50 0 +1.90(+3.08%)
Sep 09, 2002 61.60 61.60 61.60 61.60 0 +0.00(+0.00%)
Sep 06, 2002 61.60 61.60 61.60 61.60 0 -0.65(-1.04%)
Sep 05, 2002 62.25 62.25 62.25 62.25 0 -0.50(-0.80%)
Sep 04, 2002 62.75 62.75 62.75 62.75 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.