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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ajinomoto Company Inc ADR (OP: AJINY )

38.61 -0.65 (-1.65%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 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 (%)
Dec 29, 2006 134.00 134.00 134.00 134.00 0 +0.00(+0.00%)
Dec 28, 2006 134.00 134.00 134.00 134.00 143 +3.50(+2.68%)
Dec 27, 2006 130.50 130.50 130.50 130.50 0 +0.00(+0.00%)
Dec 26, 2006 130.50 130.50 130.50 130.50 180 +2.00(+1.56%)
Dec 22, 2006 128.50 128.50 128.50 128.50 0 +0.00(+0.00%)
Dec 21, 2006 128.50 128.50 128.50 128.50 0 +0.00(+0.00%)
Dec 20, 2006 128.50 128.50 128.50 128.50 200 +2.00(+1.58%)
Dec 19, 2006 126.50 128.50 126.50 126.50 212 -2.50(-1.94%)
Dec 18, 2006 129.00 129.00 129.00 129.00 105 -1.00(-0.77%)
Dec 15, 2006 130.00 130.00 130.00 130.00 116 +6.25(+5.05%)
Dec 14, 2006 123.75 123.75 123.75 123.75 0 +0.00(+0.00%)
Dec 13, 2006 123.75 123.75 123.75 123.75 0 +0.00(+0.00%)
Dec 12, 2006 123.75 123.75 123.50 123.75 800 +0.00(+0.00%)
Dec 11, 2006 123.75 123.75 123.75 123.75 0 +0.00(+0.00%)
Dec 08, 2006 123.75 123.75 123.75 123.75 2,100 -0.75(-0.60%)
Dec 07, 2006 124.50 124.50 124.50 124.50 0 +0.00(+0.00%)
Dec 06, 2006 124.50 124.50 124.50 124.50 0 +0.00(+0.00%)
Dec 05, 2006 124.50 124.50 124.50 124.50 700 +3.75(+3.11%)
Dec 04, 2006 120.75 120.75 120.75 120.75 0 +0.00(+0.00%)
Dec 01, 2006 120.75 122.00 120.75 120.75 211 +1.50(+1.26%)
Nov 30, 2006 119.25 119.25 119.25 119.25 0 +0.00(+0.00%)
Nov 29, 2006 119.25 119.25 119.25 119.25 0 +0.00(+0.00%)
Nov 28, 2006 119.25 119.50 119.00 119.25 4,610 -0.75(-0.62%)
Nov 27, 2006 120.00 120.00 118.30 120.00 530 +2.75(+2.35%)
Nov 24, 2006 117.25 117.25 117.25 117.25 0 +0.00(+0.00%)
Nov 22, 2006 117.25 119.00 117.25 117.25 494 -0.25(-0.21%)
Nov 21, 2006 117.50 117.50 117.00 117.50 1,697 +1.50(+1.29%)
Nov 20, 2006 116.00 116.25 116.00 116.00 4,772 -0.95(-0.81%)
Nov 17, 2006 116.95 116.95 116.95 116.95 900 +0.00(+0.00%)
Nov 16, 2006 116.95 116.95 116.95 116.95 0 +0.00(+0.00%)
Nov 15, 2006 116.95 116.95 116.95 116.95 140 -2.80(-2.34%)
Nov 14, 2006 119.75 119.75 118.00 119.75 244 +0.25(+0.21%)
Nov 13, 2006 119.50 119.50 119.50 119.50 143 +3.50(+3.02%)
Nov 10, 2006 116.00 116.00 116.00 116.00 388 -2.30(-1.94%)
Nov 09, 2006 118.30 118.75 118.30 118.30 419 +0.30(+0.25%)
Nov 08, 2006 118.00 118.00 117.50 118.00 1,376 -2.75(-2.28%)
Nov 07, 2006 120.75 120.75 120.75 120.75 125 +2.00(+1.68%)
Nov 06, 2006 118.75 118.75 118.75 118.75 143 +1.00(+0.85%)
Nov 03, 2006 117.75 119.75 117.75 117.75 202 -1.00(-0.84%)
Nov 02, 2006 118.75 118.75 118.75 118.75 128 +4.00(+3.49%)
Nov 01, 2006 114.75 114.75 114.75 114.75 200 -0.15(-0.13%)
Oct 31, 2006 114.90 115.25 114.90 114.90 2,238 +0.40(+0.35%)
Oct 30, 2006 114.50 114.50 114.50 114.50 129 +0.00(+0.00%)
Oct 27, 2006 114.50 115.25 113.25 114.50 527 +2.60(+2.32%)
Oct 26, 2006 111.90 111.90 111.90 111.90 220 +0.00(+0.00%)
Oct 25, 2006 111.90 111.90 111.90 111.90 0 +0.00(+0.00%)
Oct 24, 2006 111.90 112.75 111.90 111.90 898 +0.10(+0.09%)
Oct 23, 2006 111.80 111.80 111.80 111.80 0 +0.00(+0.00%)
Oct 20, 2006 111.80 111.80 111.80 111.80 911 +1.55(+1.41%)
Oct 19, 2006 110.25 110.25 110.25 110.25 0 +0.00(+0.00%)
Oct 18, 2006 110.25 110.25 110.25 110.25 227 +0.69(+0.63%)
Oct 17, 2006 109.56 109.56 109.40 109.56 2,000 +0.31(+0.28%)
Oct 16, 2006 109.25 109.25 109.25 109.25 0 +0.00(+0.00%)
Oct 13, 2006 109.25 109.25 109.25 109.25 1,000 +0.00(+0.00%)
Oct 12, 2006 109.25 109.25 109.25 109.25 122 -4.00(-3.53%)
Oct 11, 2006 113.25 113.25 113.25 113.25 608 +4.00(+3.66%)
Oct 10, 2006 109.25 109.25 109.25 109.25 306 -1.25(-1.13%)
Oct 09, 2006 110.50 110.50 110.50 110.50 418 -0.25(-0.23%)
Oct 06, 2006 110.75 110.75 109.00 110.75 228 +1.25(+1.14%)
Oct 05, 2006 109.50 109.50 109.50 109.50 144 +0.00(+0.00%)
Oct 04, 2006 109.50 109.50 109.50 109.50 132 +0.75(+0.69%)
Oct 03, 2006 108.75 108.75 108.75 108.75 226 +1.75(+1.64%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.