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 )

24.55 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 79.75 80.91 79.75 79.75 4,258 +1.25(+1.59%)
Mar 30, 2009 79.95 80.17 78.50 78.50 2,537 -4.43(-5.34%)
Mar 26, 2009 83.84 83.85 82.91 82.93 1,879 +2.35(+2.92%)
Mar 25, 2009 80.55 82.51 80.55 80.58 2,447 -2.43(-2.93%)
Mar 24, 2009 82.86 83.06 82.86 83.01 1,361 -1.24(-1.47%)
Mar 23, 2009 81.50 84.25 81.20 84.25 2,776 +5.85(+7.46%)
Mar 20, 2009 79.61 79.61 78.40 78.40 986 -2.01(-2.50%)
Mar 19, 2009 80.64 80.86 80.41 80.41 2,277 -3.34(-3.99%)
Mar 18, 2009 80.16 83.75 80.15 83.75 2,130 -0.74(-0.88%)
Mar 17, 2009 82.10 84.77 82.10 84.49 2,441 +1.29(+1.55%)
Mar 16, 2009 82.24 85.00 82.24 83.20 1,795 +2.60(+3.23%)
Mar 13, 2009 78.25 80.60 78.25 80.60 1,340 +2.38(+3.04%)
Mar 12, 2009 76.25 78.22 76.05 78.22 2,222 +0.37(+0.48%)
Mar 11, 2009 78.36 78.36 76.69 77.85 2,539 +3.40(+4.57%)
Mar 10, 2009 73.50 74.45 72.95 74.45 4,217 +1.10(+1.50%)
Mar 09, 2009 73.05 73.75 72.65 73.35 25,936 -0.95(-1.28%)
Mar 06, 2009 74.35 74.35 72.01 74.30 5,531 +1.14(+1.56%)
Mar 05, 2009 75.05 76.00 73.16 73.16 2,343 -1.59(-2.13%)
Mar 04, 2009 74.01 76.45 74.01 74.75 4,354 +1.90(+2.61%)
Mar 02, 2009 74.46 74.46 72.01 72.85 9,576 -2.31(-3.07%)
Feb 27, 2009 74.76 76.15 74.76 75.16 9,793 -1.84(-2.39%)
Feb 26, 2009 77.50 77.75 76.10 77.00 5,236 -0.71(-0.91%)
Feb 25, 2009 77.65 78.19 76.50 77.71 11,783 +2.66(+3.54%)
Feb 24, 2009 73.20 75.74 73.20 75.05 6,874 +4.24(+5.99%)
Feb 23, 2009 73.61 73.61 70.81 70.81 1,766 -3.35(-4.52%)
Feb 20, 2009 74.50 75.00 73.50 74.16 56,682 -0.84(-1.12%)
Feb 19, 2009 75.91 75.91 75.00 75.00 4,563 +3.52(+4.92%)
Feb 18, 2009 72.10 72.55 71.46 71.48 13,341 +1.68(+2.41%)
Feb 17, 2009 70.35 71.86 69.80 69.80 3,503 -2.70(-3.72%)
Feb 13, 2009 74.16 74.16 72.50 72.50 19,619 -1.40(-1.89%)
Feb 12, 2009 72.70 73.90 72.70 73.90 3,874 -0.10(-0.14%)
Feb 11, 2009 74.94 75.80 74.00 74.00 6,973 -0.25(-0.34%)
Feb 10, 2009 74.75 77.59 74.00 74.25 16,718 -5.25(-6.60%)
Feb 09, 2009 79.50 79.50 76.75 79.50 767 -1.03(-1.28%)
Feb 06, 2009 80.00 80.53 78.55 80.53 696 +0.28(+0.35%)
Feb 05, 2009 80.25 80.25 80.25 80.25 1,010 +1.00(+1.26%)
Feb 04, 2009 78.25 81.20 78.25 79.25 1,189 +4.16(+5.54%)
Feb 03, 2009 72.45 75.09 72.45 75.09 3,727 +2.04(+2.79%)
Feb 02, 2009 72.96 73.05 72.96 73.05 776 +0.84(+1.16%)
Jan 30, 2009 74.00 74.00 72.21 72.21 906 -6.04(-7.72%)
Jan 29, 2009 81.75 81.75 78.25 78.25 1,347 +1.26(+1.64%)
Jan 28, 2009 75.50 76.99 75.50 76.99 601 +4.83(+6.69%)
Jan 27, 2009 74.75 74.75 72.16 72.16 2,206 +1.66(+2.35%)
Jan 26, 2009 69.75 70.50 69.75 70.50 1,752 -1.14(-1.59%)
Jan 23, 2009 67.35 71.66 67.35 71.64 2,842 +0.54(+0.76%)
Jan 22, 2009 71.10 74.75 70.00 71.10 4,357 -2.29(-3.12%)
Jan 21, 2009 72.50 73.39 71.61 73.39 7,586 +0.70(+0.96%)
Jan 20, 2009 73.20 74.60 71.75 72.69 4,275 -0.56(-0.76%)
Jan 16, 2009 74.65 74.65 72.85 73.25 3,797 +5.04(+7.39%)
Jan 15, 2009 68.01 69.99 66.96 68.21 6,210 -2.74(-3.86%)
Jan 14, 2009 71.99 75.45 70.81 70.95 5,003 -0.15(-0.21%)
Jan 13, 2009 69.60 71.50 69.60 71.10 2,621 -5.80(-7.54%)
Jan 12, 2009 76.95 76.95 73.35 76.90 3,467 +0.51(+0.67%)
Jan 09, 2009 76.41 76.41 74.00 76.39 4,759 -0.11(-0.14%)
Jan 08, 2009 76.91 76.94 75.21 76.50 2,414 -1.96(-2.50%)
Jan 07, 2009 82.94 82.94 78.46 78.46 3,151 +5.22(+7.13%)
Jan 06, 2009 71.55 73.24 71.55 73.24 2,183 +2.50(+3.53%)
Jan 05, 2009 70.74 70.74 70.70 70.74 3,784 +3.05(+4.51%)
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.