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 (%)
Jun 29, 2012 138.75 138.75 138.75 138.75 105 +2.59(+1.90%)
Jun 28, 2012 136.16 136.16 136.16 136.16 296 -0.43(-0.31%)
Jun 26, 2012 136.59 136.59 136.59 0 -2.91(-2.09%)
Jun 22, 2012 139.50 139.50 139.50 0 -0.45(-0.32%)
Jun 21, 2012 140.54 140.54 139.95 139.95 330 -1.15(-0.82%)
Jun 20, 2012 141.75 141.75 141.10 141.10 1,064 +0.35(+0.25%)
Jun 19, 2012 140.75 140.75 140.75 140.75 100 +2.44(+1.76%)
Jun 18, 2012 139.50 139.50 138.31 138.31 300 -2.69(-1.91%)
Jun 15, 2012 140.28 141.00 140.28 141.00 200 +1.44(+1.03%)
Jun 14, 2012 139.75 139.75 139.56 139.56 305 +2.35(+1.71%)
Jun 12, 2012 137.21 137.21 137.21 0 +0.71(+0.52%)
Jun 11, 2012 137.11 137.11 136.50 136.50 200 -1.65(-1.19%)
Jun 07, 2012 138.15 138.15 138.15 138.15 0 +0.90(+0.66%)
Jun 06, 2012 137.24 137.31 137.24 137.25 823 -0.85(-0.62%)
Jun 05, 2012 139.50 139.50 138.10 138.10 418 +2.62(+1.93%)
May 31, 2012 135.48 135.48 135.48 135.48 0 +1.23(+0.92%)
May 30, 2012 134.50 134.50 134.25 134.25 850 +1.77(+1.34%)
May 23, 2012 132.48 132.48 132.48 0 +0.16(+0.12%)
May 22, 2012 132.32 132.32 132.32 132.32 400 -2.41(-1.79%)
May 21, 2012 134.73 134.73 134.73 134.73 135 +0.73(+0.54%)
May 17, 2012 134.00 134.00 134.00 0 -1.75(-1.29%)
May 16, 2012 135.75 135.75 135.75 135.75 1,087 +0.66(+0.49%)
May 15, 2012 136.50 136.50 135.09 135.09 615 -5.46(-3.89%)
May 09, 2012 140.55 140.55 140.55 290 +3.10(+2.26%)
May 08, 2012 131.00 137.45 131.00 137.45 7,009 +7.95(+6.14%)
May 07, 2012 129.50 129.50 129.50 129.50 192 +0.75(+0.58%)
May 03, 2012 128.75 128.75 128.75 0 +0.24(+0.19%)
May 02, 2012 128.51 128.51 128.51 128.51 114 -0.99(-0.76%)
May 01, 2012 129.50 129.50 129.50 129.50 120 +1.89(+1.48%)
Apr 27, 2012 127.61 127.61 127.61 0 -2.99(-2.29%)
Apr 26, 2012 129.34 130.60 129.32 130.60 3,135 +2.60(+2.03%)
Apr 25, 2012 128.00 128.00 128.00 128.00 128 +0.75(+0.59%)
Apr 23, 2012 127.25 127.25 127.25 0 -0.50(-0.39%)
Apr 20, 2012 127.75 127.75 127.75 127.75 200 +0.75(+0.59%)
Apr 18, 2012 127.00 127.00 127.00 0 -3.28(-2.52%)
Apr 17, 2012 130.28 130.28 130.28 130.28 359 +4.08(+3.23%)
Apr 13, 2012 126.20 126.20 126.20 0 -1.10(-0.86%)
Apr 12, 2012 127.25 127.50 127.25 127.30 1,980 -0.36(-0.28%)
Apr 10, 2012 127.66 127.66 127.66 0 +1.16(+0.92%)
Apr 09, 2012 127.00 127.00 126.50 126.50 1,025 +1.35(+1.08%)
Apr 05, 2012 125.50 125.50 125.15 125.15 1,260 +0.90(+0.72%)
Apr 04, 2012 123.50 124.25 123.50 124.25 753 -1.00(-0.80%)
Apr 03, 2012 126.37 126.37 124.90 125.25 2,000 -1.31(-1.04%)
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.