Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dena Co. Ltd (OP: DNACF )

N/A UNCHANGED
Last Price Updated: 10:44 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2011 36.70 36.70 36.70 36.70 0 +3.05(+9.06%)
Apr 21, 2011 33.65 33.65 33.65 0 +0.00(+0.00%)
Apr 19, 2011 33.65 33.65 33.65 33.65 0 -0.40(-1.17%)
Apr 15, 2011 34.05 34.05 34.05 34.05 0 -0.45(-1.30%)
Apr 13, 2011 34.50 34.50 34.50 34.50 0 +0.40(+1.17%)
Apr 12, 2011 34.10 34.10 34.10 34.10 200 -0.80(-2.29%)
Apr 11, 2011 34.85 34.90 34.90 34.90 200 +0.15(+0.43%)
Apr 07, 2011 34.75 34.75 34.75 34.75 0 +0.60(+1.76%)
Apr 06, 2011 34.15 34.15 34.15 34.15 5 -0.30(-0.87%)
Apr 05, 2011 34.45 34.45 34.45 34.45 2,075 -1.02(-2.89%)
Apr 01, 2011 35.47 35.47 35.47 35.47 0 -0.68(-1.87%)
Mar 30, 2011 36.15 36.15 36.15 36.15 0 -2.40(-6.23%)
Mar 24, 2011 38.55 38.55 38.55 38.55 0 +1.05(+2.80%)
Mar 21, 2011 37.50 37.50 37.50 37.50 0 +0.00(+0.00%)
Mar 17, 2011 37.50 37.50 37.50 37.50 0 +2.00(+5.63%)
Mar 16, 2011 35.55 35.50 35.50 35.50 15 +2.10(+6.29%)
Mar 15, 2011 33.40 33.40 33.40 33.40 60 -0.75(-2.20%)
Mar 14, 2011 34.15 34.15 34.15 34.15 600 -4.60(-11.87%)
Mar 11, 2011 38.75 38.75 38.75 38.75 10 -0.05(-0.13%)
Mar 10, 2011 38.90 38.90 38.80 38.80 3,000 -0.90(-2.27%)
Mar 09, 2011 39.70 39.70 39.70 39.70 500 -0.30(-0.75%)
Mar 08, 2011 40.10 40.10 40.00 40.00 725 +0.25(+0.63%)
Mar 07, 2011 39.75 39.75 39.75 39.75 1 -0.25(-0.62%)
Mar 04, 2011 40.00 40.00 40.00 40.00 65 -0.50(-1.23%)
Mar 03, 2011 40.00 40.50 40.00 40.50 325 +1.50(+3.85%)
Mar 01, 2011 39.00 39.00 39.00 0 +1.75(+4.70%)
Feb 25, 2011 37.25 37.25 37.25 0 -0.30(-0.80%)
Feb 24, 2011 37.55 37.55 37.55 37.55 7 -0.85(-2.21%)
Feb 23, 2011 38.35 38.40 38.35 38.40 800 +3.25(+9.25%)
Feb 14, 2011 35.15 35.15 35.15 0 -0.25(-0.71%)
Feb 11, 2011 35.20 35.40 35.20 35.40 320 +0.20(+0.57%)
Feb 10, 2011 35.25 35.25 35.20 35.20 680 -0.20(-0.56%)
Feb 07, 2011 35.40 35.40 35.40 0 +0.50(+1.43%)
Jan 06, 2011 34.90 34.90 34.90 0 -0.90(-2.51%)
Jan 05, 2011 35.80 35.80 35.80 35.80 66 -0.20(-0.56%)
Jan 04, 2011 36.40 36.40 36.00 36.00 1,030 -0.40(-1.10%)
Dec 29, 2010 36.40 36.40 36.40 0 +4.40(+13.75%)
Dec 14, 2010 32.00 32.00 32.00 0 +0.95(+3.06%)
Dec 13, 2010 31.05 31.05 31.05 31.05 300 -0.90(-2.82%)
Dec 03, 2010 31.95 31.95 31.95 0 +1.85(+6.15%)
Dec 01, 2010 30.10 30.10 30.10 30.10 0 +0.95(+3.26%)
Nov 29, 2010 29.15 29.15 29.15 29.15 0 -0.45(-1.52%)
Nov 23, 2010 29.60 29.60 29.60 29.60 1,200 +0.00(+0.00%)
Nov 22, 2010 29.60 29.60 29.60 29.60 3,051 +0.45(+1.54%)
Nov 19, 2010 29.15 29.15 29.15 29.15 100 -0.90(-3.00%)
Nov 10, 2010 30.05 30.05 30.05 30.05 0 +5.30(+21.41%)
Oct 26, 2010 24.75 24.75 24.75 0 -2.55(-9.34%)
Oct 14, 2010 27.30 27.30 27.30 0 -1.85(-6.35%)
Oct 12, 2010 29.15 29.15 29.15 0 -0.85(-2.83%)
Sep 01, 2010 30.00 30.00 30.00 0 +2.00(+7.14%)
Aug 24, 2010 28.00 28.00 28.00 0 +0.25(+0.90%)
Aug 02, 2010 27.75 27.75 27.75 0 +1.85(+7.14%)
Jul 23, 2010 25.90 25.90 25.90 25.90 0 +1.15(+4.65%)
Jul 15, 2010 24.75 24.75 24.75 0 -1.60(-6.07%)
Jul 06, 2010 26.35 26.35 26.35 26.35 0 -4.65(-15.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.