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 )

28.83 +0.15 (+0.52%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 148.00 146.00 146.00 146.00 128 -2.00(-1.35%)
Feb 27, 2006 148.00 149.75 148.00 148.00 642 -0.55(-0.37%)
Feb 24, 2006 148.55 148.55 146.16 148.55 344 +2.05(+1.40%)
Feb 23, 2006 146.50 148.90 146.50 146.50 682 +1.00(+0.69%)
Feb 22, 2006 145.50 145.50 145.50 145.50 150 +1.50(+1.04%)
Feb 21, 2006 144.00 146.50 144.00 144.00 334 -1.45(-1.00%)
Feb 17, 2006 145.45 145.45 145.45 145.45 300 -3.55(-2.38%)
Feb 16, 2006 149.00 150.65 149.00 149.00 1,056 +2.75(+1.88%)
Feb 15, 2006 146.25 147.75 146.25 146.25 1,271 -5.50(-3.62%)
Feb 14, 2006 151.75 151.75 151.75 151.75 229 +2.25(+1.51%)
Feb 13, 2006 149.50 150.75 147.95 149.50 941 -3.45(-2.26%)
Feb 10, 2006 152.95 152.95 150.40 152.95 783 +2.45(+1.63%)
Feb 09, 2006 150.50 151.75 148.50 150.50 14,449 -3.05(-1.99%)
Feb 08, 2006 153.55 153.55 149.90 153.55 19,477 +0.95(+0.62%)
Feb 07, 2006 154.75 153.25 152.60 152.60 731 -2.15(-1.39%)
Feb 06, 2006 154.75 154.95 153.10 154.75 1,946 +3.00(+1.98%)
Feb 03, 2006 151.75 153.00 149.85 151.75 12,930 +4.75(+3.23%)
Feb 02, 2006 147.00 147.00 145.75 147.00 578 +5.25(+3.70%)
Feb 01, 2006 141.75 141.75 140.75 141.75 575 +0.50(+0.35%)
Jan 31, 2006 141.25 141.25 141.25 141.25 205 +0.50(+0.36%)
Jan 30, 2006 140.75 140.75 138.40 140.75 364 -1.00(-0.71%)
Jan 27, 2006 141.75 141.75 141.10 141.75 705 +5.75(+4.23%)
Jan 26, 2006 136.00 137.50 135.60 136.00 505 +0.90(+0.67%)
Jan 25, 2006 135.10 136.40 135.05 135.10 935 -2.40(-1.75%)
Jan 24, 2006 137.50 137.50 137.50 137.50 827 +3.00(+2.23%)
Jan 23, 2006 134.50 136.30 134.50 134.50 800 -0.50(-0.37%)
Jan 20, 2006 135.00 136.25 134.95 135.00 1,071 +0.75(+0.56%)
Jan 19, 2006 134.25 134.25 134.25 134.25 1,100 +0.80(+0.60%)
Jan 18, 2006 133.45 134.00 132.90 133.45 700 -0.55(-0.41%)
Jan 17, 2006 134.00 134.00 133.50 134.00 1,782 -4.50(-3.25%)
Jan 13, 2006 138.50 138.50 137.20 138.50 300 -2.25(-1.60%)
Jan 12, 2006 140.75 142.00 140.75 140.75 1,043 -1.50(-1.05%)
Jan 11, 2006 142.25 142.25 141.25 142.25 26,176 -0.45(-0.32%)
Jan 10, 2006 142.70 142.70 141.05 142.70 2,206 -2.90(-1.99%)
Jan 09, 2006 145.60 147.00 145.60 145.60 2,096 -0.80(-0.55%)
Jan 06, 2006 146.40 146.40 146.40 146.40 570 +2.05(+1.42%)
Jan 05, 2006 144.35 146.00 144.20 144.35 1,430 -0.35(-0.24%)
Jan 04, 2006 140.00 144.70 144.70 144.70 265 +4.70(+3.36%)
Jan 03, 2006 140.00 142.00 139.75 140.00 1,055 +0.85(+0.61%)
Dec 30, 2005 139.15 139.15 139.15 139.15 100 -2.85(-2.01%)
Dec 29, 2005 142.00 142.00 142.00 142.00 120 +0.60(+0.42%)
Dec 28, 2005 141.40 141.40 140.50 141.40 834 +0.90(+0.64%)
Dec 23, 2005 140.50 140.65 140.50 140.50 324 +0.25(+0.18%)
Dec 22, 2005 139.75 140.25 138.75 140.25 4,262 +0.50(+0.36%)
Dec 21, 2005 138.05 141.10 139.50 139.75 936 +1.70(+1.23%)
Dec 20, 2005 138.05 138.05 137.00 138.05 320 +0.45(+0.33%)
Dec 19, 2005 137.60 137.60 136.30 137.60 345 +3.10(+2.30%)
Dec 16, 2005 134.50 134.50 134.50 134.50 132 +0.35(+0.26%)
Dec 15, 2005 134.15 134.15 133.00 134.15 484 -5.60(-4.01%)
Dec 14, 2005 139.75 140.00 138.55 139.75 639 +2.65(+1.93%)
Dec 13, 2005 137.10 137.10 137.00 137.10 204 +2.70(+2.01%)
Dec 12, 2005 134.40 134.40 134.40 134.40 700 +4.80(+3.70%)
Dec 09, 2005 129.60 129.65 129.60 129.60 286 +0.15(+0.12%)
Dec 08, 2005 129.45 129.50 127.95 129.45 4,940 +0.80(+0.62%)
Dec 07, 2005 128.65 128.65 126.75 128.65 2,767 +0.15(+0.12%)
Dec 06, 2005 128.50 130.00 126.05 128.50 3,771 -1.50(-1.15%)
Dec 05, 2005 130.00 130.00 130.00 130.00 1,598 -0.50(-0.38%)
Dec 02, 2005 130.50 130.50 130.50 130.50 100 +7.00(+5.67%)
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.