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 (%)
Jul 29, 2022 27.05 27.32 26.95 27.32 17,894 -1.03(-3.63%)
Jul 28, 2022 28.16 28.41 28.07 28.35 50,889 -0.34(-1.19%)
Jul 27, 2022 28.60 28.71 28.35 28.69 28,300 +0.66(+2.34%)
Jul 26, 2022 28.51 28.51 28.02 28.04 47,182 -0.14(-0.50%)
Jul 25, 2022 28.09 28.20 27.90 28.18 30,187 +0.09(+0.30%)
Jul 22, 2022 28.40 28.49 28.04 28.09 27,483 -0.23(-0.81%)
Jul 21, 2022 27.97 28.32 27.95 28.32 46,296 +0.68(+2.46%)
Jul 20, 2022 27.77 27.94 27.62 27.64 96,740 -0.17(-0.61%)
Jul 19, 2022 26.78 27.90 26.78 27.81 183,208 +0.93(+3.48%)
Jul 18, 2022 27.20 27.26 26.83 26.88 116,757 +0.04(+0.13%)
Jul 15, 2022 26.66 27.14 26.58 26.84 51,283 +0.39(+1.47%)
Jul 14, 2022 26.02 26.49 25.85 26.45 110,335 +0.02(+0.08%)
Jul 13, 2022 26.28 26.54 26.16 26.43 45,431 +0.02(+0.08%)
Jul 12, 2022 26.56 26.66 25.61 26.41 91,579 -0.11(-0.41%)
Jul 11, 2022 26.98 26.98 26.52 26.52 130,598 -0.56(-2.07%)
Jul 08, 2022 27.05 27.13 26.89 27.08 73,509 +0.56(+2.11%)
Jul 07, 2022 26.30 26.58 26.30 26.52 204,979 +0.95(+3.72%)
Jul 06, 2022 24.69 25.78 24.69 25.57 222,215 +0.02(+0.08%)
Jul 05, 2022 25.31 25.66 25.19 25.55 79,279 -0.75(-2.85%)
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.