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 )

37.28 +0.86 (+2.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 127.04 127.04 127.00 127.00 606 -0.21(-0.17%)
Mar 29, 2012 127.21 127.21 127.21 127.21 1,939 +4.96(+4.06%)
Mar 28, 2012 122.25 122.25 122.25 122.25 414 +1.52(+1.26%)
Mar 26, 2012 120.73 120.73 120.73 0 +0.39(+0.32%)
Mar 23, 2012 120.34 120.34 119.00 120.34 539 +1.34(+1.13%)
Mar 22, 2012 119.05 119.05 119.00 119.00 926 +1.00(+0.85%)
Mar 21, 2012 118.00 118.00 118.00 118.00 260 +0.25(+0.21%)
Mar 20, 2012 117.75 117.75 117.75 117.75 1,753 -0.70(-0.59%)
Mar 19, 2012 118.50 118.50 118.39 118.45 934 +0.24(+0.20%)
Mar 16, 2012 118.21 118.21 118.21 118.21 470 -0.59(-0.50%)
Mar 15, 2012 118.80 118.80 118.80 118.80 125 +0.55(+0.47%)
Mar 14, 2012 118.50 118.50 118.18 118.25 1,989 -0.19(-0.16%)
Mar 13, 2012 118.44 118.44 118.44 118.44 313 -0.77(-0.65%)
Mar 12, 2012 119.21 119.21 119.21 119.21 165 -4.89(-3.94%)
Mar 08, 2012 124.10 124.10 124.10 0 +3.85(+3.20%)
Mar 07, 2012 119.50 120.25 118.19 120.25 999 +3.68(+3.16%)
Mar 06, 2012 116.57 116.57 116.57 116.57 100 -2.12(-1.79%)
Mar 05, 2012 118.69 118.75 118.67 118.69 765 -0.06(-0.05%)
Mar 02, 2012 118.75 118.75 118.75 118.75 1,300 -0.30(-0.25%)
Mar 01, 2012 119.05 119.05 119.05 119.05 100 +0.15(+0.13%)
Feb 29, 2012 120.92 121.22 117.90 118.90 12,368 +1.93(+1.65%)
Feb 24, 2012 116.97 116.97 116.97 0 -1.41(-1.19%)
Feb 23, 2012 117.96 118.38 117.00 118.38 3,558 -0.62(-0.52%)
Feb 22, 2012 118.75 119.00 118.75 119.00 835 +1.75(+1.49%)
Feb 21, 2012 117.34 117.74 116.84 117.25 2,052 -0.93(-0.79%)
Feb 17, 2012 118.00 118.18 118.00 118.18 1,454 -0.82(-0.69%)
Feb 16, 2012 116.99 119.00 116.99 119.00 1,018 -0.47(-0.39%)
Feb 15, 2012 119.47 119.47 119.47 119.47 200 +1.74(+1.48%)
Feb 14, 2012 118.14 118.14 117.30 117.73 679 -1.02(-0.86%)
Feb 13, 2012 118.75 118.75 118.75 118.75 100 +0.75(+0.64%)
Feb 10, 2012 118.00 118.00 118.00 118.00 113 +0.25(+0.21%)
Feb 09, 2012 117.45 117.75 117.45 117.75 272 -1.25(-1.05%)
Feb 08, 2012 119.00 119.00 119.00 119.00 135 -0.03(-0.03%)
Feb 07, 2012 118.75 119.03 118.75 119.03 2,435 -0.76(-0.63%)
Feb 06, 2012 119.79 119.79 118.75 119.79 420 -1.61(-1.33%)
Feb 03, 2012 121.00 121.40 121.00 121.40 638 -0.66(-0.54%)
Feb 02, 2012 122.06 122.06 122.06 122.06 115 +1.53(+1.27%)
Jan 27, 2012 120.53 120.53 120.53 0 +1.55(+1.30%)
Jan 26, 2012 118.98 118.98 118.98 118.98 164 +0.77(+0.65%)
Jan 25, 2012 118.21 118.21 118.21 118.21 200 -0.04(-0.03%)
Jan 24, 2012 118.25 118.25 118.25 118.25 300 -1.34(-1.12%)
Jan 20, 2012 119.59 119.59 119.59 0 -2.14(-1.76%)
Jan 18, 2012 121.73 121.73 121.73 0 +0.48(+0.40%)
Jan 11, 2012 121.25 121.25 121.25 0 +1.25(+1.04%)
Jan 06, 2012 120.00 120.00 120.00 0 -1.78(-1.46%)
Jan 05, 2012 120.98 121.78 120.98 121.78 500 -0.72(-0.59%)
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.