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 )

37.21 -0.81 (-2.13%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 8, 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 (%)
Jun 30, 2005 111.25 111.25 111.25 111.25 736 +0.00(+0.00%)
Jun 29, 2005 111.25 111.25 111.25 111.25 736 +0.00(+0.00%)
Jun 28, 2005 111.25 113.10 111.25 111.25 341 +0.00(+0.00%)
Jun 27, 2005 111.25 113.10 111.25 111.25 341 +0.00(+0.00%)
Jun 24, 2005 111.25 113.10 111.25 111.25 341 +1.75(+1.60%)
Jun 23, 2005 109.50 109.50 109.50 109.50 263 +0.00(+0.00%)
Jun 22, 2005 109.50 109.50 109.50 109.50 263 -0.25(-0.23%)
Jun 21, 2005 109.75 109.80 109.75 109.75 3,615 +0.00(+0.00%)
Jun 20, 2005 109.75 109.80 109.75 109.75 3,615 +0.55(+0.50%)
Jun 17, 2005 109.20 109.20 109.20 109.20 279 -1.30(-1.18%)
Jun 16, 2005 110.50 110.50 110.50 110.50 250 +1.75(+1.61%)
Jun 15, 2005 108.75 108.75 108.75 108.75 150 -0.25(-0.23%)
Jun 14, 2005 109.00 109.00 109.00 109.00 398 +0.00(+0.00%)
Jun 13, 2005 109.00 112.00 109.00 109.00 521 -0.50(-0.46%)
Jun 10, 2005 109.50 110.50 109.50 109.50 617 +0.00(+0.00%)
Jun 09, 2005 109.50 110.50 109.50 109.50 617 +0.00(+0.00%)
Jun 08, 2005 109.50 110.50 109.50 109.50 617 -1.07(-0.97%)
Jun 07, 2005 110.57 110.75 110.57 110.57 457 +1.07(+0.98%)
Jun 06, 2005 109.50 109.50 109.50 109.50 1,310 +0.00(+0.00%)
Jun 03, 2005 109.50 109.50 109.50 109.50 1,310 -1.00(-0.90%)
Jun 02, 2005 110.50 110.50 110.50 110.50 354 +0.00(+0.00%)
Jun 01, 2005 110.50 110.50 110.50 110.50 354 -1.25(-1.12%)
May 31, 2005 111.75 111.75 111.50 111.75 552 +0.00(+0.00%)
May 27, 2005 111.75 111.75 111.50 111.75 552 +2.05(+1.87%)
May 26, 2005 109.70 109.70 109.70 109.70 152 +0.70(+0.64%)
May 25, 2005 109.00 109.00 109.00 109.00 235 +0.00(+0.00%)
May 24, 2005 109.00 109.00 109.00 109.00 0 -0.25(-0.23%)
May 23, 2005 109.25 109.25 109.25 109.25 126 -1.45(-1.31%)
May 20, 2005 110.70 110.70 110.70 110.70 384 +0.00(+0.00%)
May 19, 2005 110.70 110.70 110.70 110.70 384 -8.05(-6.78%)
May 17, 2005 118.75 118.75 118.75 118.75 293 +0.00(+0.00%)
May 16, 2005 118.75 118.75 118.75 118.75 293 +0.00(+0.00%)
May 13, 2005 118.75 118.75 118.75 118.75 293 +0.00(+0.00%)
May 12, 2005 118.75 118.75 118.75 118.75 293 -5.25(-4.23%)
May 11, 2005 124.00 124.00 123.00 124.00 250 +2.00(+1.64%)
May 10, 2005 122.00 122.00 122.00 122.00 362 +0.00(+0.00%)
May 09, 2005 122.00 122.00 122.00 122.00 362 +2.92(+2.46%)
May 06, 2005 119.08 119.08 119.08 119.08 1,500 +0.00(+0.00%)
May 05, 2005 119.08 119.08 119.08 119.08 1,500 +0.00(+0.00%)
May 04, 2005 119.08 119.08 119.08 119.08 1,500 +0.00(+0.00%)
May 03, 2005 119.08 119.08 119.08 119.08 1,500 +0.00(+0.00%)
May 02, 2005 119.08 119.08 119.08 119.08 1,500 +0.08(+0.06%)
Apr 29, 2005 119.00 119.00 119.00 119.00 248 -0.50(-0.42%)
Apr 28, 2005 119.50 119.50 119.50 119.50 1,000 +0.00(+0.00%)
Apr 27, 2005 119.50 119.50 119.50 119.50 1,000 +0.00(+0.00%)
Apr 26, 2005 119.50 119.50 119.50 119.50 1,000 +0.00(+0.00%)
Apr 25, 2005 119.50 119.50 119.50 119.50 1,000 +1.50(+1.27%)
Apr 22, 2005 118.00 118.00 118.00 118.00 250 +0.00(+0.00%)
Apr 21, 2005 118.00 118.00 118.00 118.00 250 +0.00(+0.00%)
Apr 20, 2005 118.00 118.00 118.00 118.00 250 +3.50(+3.06%)
Apr 19, 2005 114.50 114.50 114.25 114.50 800 +0.00(+0.00%)
Apr 18, 2005 114.50 114.50 114.25 114.50 800 -7.00(-5.76%)
Apr 15, 2005 121.50 121.50 121.50 121.50 800 +0.00(+0.00%)
Apr 14, 2005 121.50 121.50 121.50 121.50 800 -0.50(-0.41%)
Apr 13, 2005 122.00 122.00 122.00 122.00 175 +0.00(+0.00%)
Apr 12, 2005 122.00 122.00 122.00 122.00 241 +0.00(+0.00%)
Apr 11, 2005 122.00 122.00 122.00 122.00 241 +0.00(+0.00%)
Apr 08, 2005 122.00 122.00 122.00 122.00 241 -3.00(-2.40%)
Apr 07, 2005 125.00 125.00 125.00 125.00 325 +0.00(+0.00%)
Apr 06, 2005 125.00 125.00 125.00 125.00 325 +2.25(+1.83%)
Apr 05, 2005 122.75 122.75 121.00 122.75 2,268 +0.00(+0.00%)
Apr 04, 2005 122.75 122.75 121.00 122.75 2,268 -0.25(-0.20%)
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.