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 (%)
Oct 31, 2008 84.50 84.50 82.60 82.60 700 -1.65(-1.96%)
Oct 30, 2008 84.25 84.25 84.25 200 +0.00(+0.00%)
Oct 29, 2008 84.25 84.25 84.25 84.25 2,216 +1.25(+1.51%)
Oct 28, 2008 83.00 83.00 83.00 83.00 1,025 -5.00(-5.68%)
Oct 20, 2008 88.00 88.00 88.00 200 +0.00(+0.00%)
Oct 17, 2008 88.00 88.00 88.00 88.00 100 +2.15(+2.50%)
Oct 16, 2008 85.85 85.85 85.85 0 +0.00(+0.00%)
Oct 15, 2008 85.85 85.85 84.65 85.85 400 +7.10(+9.02%)
Oct 13, 2008 78.75 78.75 78.75 78.75 0 +0.00(+0.00%)
Oct 10, 2008 78.75 78.75 78.75 78.75 100 -12.75(-13.93%)
Oct 08, 2008 91.50 91.50 91.50 0 +0.00(+0.00%)
Oct 07, 2008 91.90 93.00 91.50 91.50 541 -0.40(-0.44%)
Oct 06, 2008 91.90 91.90 91.90 91.90 400 -2.60(-2.75%)
Sep 25, 2008 94.50 94.50 94.50 0 +0.00(+0.00%)
Sep 24, 2008 94.50 94.50 94.25 94.50 800 -6.35(-6.30%)
Sep 19, 2008 100.85 100.85 100.85 100.85 0 +0.00(+0.00%)
Sep 18, 2008 100.85 100.85 98.76 100.85 1,667 +6.34(+6.71%)
Sep 17, 2008 94.51 94.51 94.51 0 +0.00(+0.00%)
Sep 16, 2008 94.51 94.84 94.50 94.51 580 -1.19(-1.24%)
Sep 12, 2008 95.70 95.70 95.70 0 +0.00(+0.00%)
Sep 11, 2008 95.70 95.70 95.70 95.70 1,480 -1.55(-1.59%)
Sep 05, 2008 97.25 97.25 97.25 0 +0.00(+0.00%)
Sep 04, 2008 97.25 97.25 97.25 0 +4.00(+4.29%)
Sep 03, 2008 93.25 93.25 93.25 93.25 100 +2.50(+2.75%)
Sep 02, 2008 90.75 90.75 90.75 0 +0.00(+0.00%)
Aug 29, 2008 90.75 90.75 90.75 90.75 200 -0.86(-0.94%)
Aug 28, 2008 92.40 91.61 91.05 91.61 1,180 -0.79(-0.85%)
Aug 19, 2008 92.40 92.40 92.40 0 +0.00(+0.00%)
Aug 18, 2008 92.40 92.40 92.40 92.40 445 -4.58(-4.72%)
Aug 13, 2008 96.98 96.98 96.98 96.98 0 +0.00(+0.00%)
Aug 12, 2008 96.98 96.98 96.98 0 +0.00(+0.00%)
Aug 11, 2008 96.98 97.25 96.98 96.98 800 -4.22(-4.17%)
Aug 08, 2008 101.20 101.20 101.20 101.20 0 +0.00(+0.00%)
Aug 07, 2008 101.20 101.20 101.20 101.20 0 +0.00(+0.00%)
Aug 06, 2008 101.20 101.20 101.20 101.20 0 +0.00(+0.00%)
Aug 05, 2008 101.20 101.20 101.20 101.20 0 +0.00(+0.00%)
Aug 04, 2008 101.20 101.20 101.20 101.20 0 +0.00(+0.00%)
Aug 01, 2008 101.20 101.20 101.20 101.20 200 +0.00(+0.00%)
Jul 31, 2008 100.00 101.20 101.20 101.20 100 +1.20(+1.20%)
Jul 30, 2008 100.00 100.00 99.85 100.00 800 +6.00(+6.38%)
Jul 29, 2008 94.00 94.00 94.00 94.00 0 +0.00(+0.00%)
Jul 28, 2008 94.00 94.00 94.00 94.00 0 +0.00(+0.00%)
Jul 25, 2008 94.00 94.00 94.00 94.00 0 +0.00(+0.00%)
Jul 24, 2008 94.00 94.00 94.00 94.00 200 +1.30(+1.40%)
Jul 23, 2008 92.70 92.70 92.70 92.70 100 -0.30(-0.32%)
Jul 22, 2008 93.00 93.00 93.00 93.00 0 +0.00(+0.00%)
Jul 21, 2008 93.00 93.00 93.00 93.00 0 +0.00(+0.00%)
Jul 18, 2008 93.00 93.25 93.00 93.00 425 -1.80(-1.90%)
Jul 17, 2008 94.80 94.80 94.80 94.80 0 +0.00(+0.00%)
Jul 16, 2008 94.80 94.80 94.80 94.80 100 +3.35(+3.66%)
Jul 15, 2008 91.45 91.45 91.45 91.45 0 +0.00(+0.00%)
Jul 14, 2008 91.45 91.45 91.45 91.45 0 +0.00(+0.00%)
Jul 11, 2008 91.45 91.45 91.45 91.45 200 -0.40(-0.44%)
Jul 10, 2008 91.85 91.85 91.85 91.85 0 +0.00(+0.00%)
Jul 09, 2008 91.85 91.85 91.85 91.85 400 -3.65(-3.82%)
Jul 08, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jul 07, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jul 04, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jul 03, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jul 02, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jul 01, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jun 30, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jun 27, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jun 26, 2008 95.50 95.50 95.50 95.50 0 +0.00(+0.00%)
Jun 25, 2008 95.50 95.50 95.50 95.50 300 +1.05(+1.11%)
Jun 24, 2008 94.45 95.20 94.45 94.45 1,240 -2.20(-2.28%)
Jun 23, 2008 97.20 96.65 96.65 96.65 105 -0.55(-0.57%)
Jun 20, 2008 97.20 97.20 97.20 97.20 200 -1.74(-1.76%)
Jun 19, 2008 98.94 98.94 98.94 98.94 0 +0.00(+0.00%)
Jun 18, 2008 98.94 100.15 98.90 98.94 1,215 +2.24(+2.32%)
Jun 17, 2008 96.70 96.70 96.70 96.70 0 +0.00(+0.00%)
Jun 16, 2008 96.70 96.70 96.70 96.70 0 +0.00(+0.00%)
Jun 13, 2008 96.70 96.70 96.70 96.70 100 -1.30(-1.33%)
Jun 12, 2008 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Jun 11, 2008 98.00 98.00 98.00 98.00 0 +0.00(+0.00%)
Jun 10, 2008 98.00 98.00 98.00 98.00 200 -1.75(-1.75%)
Jun 09, 2008 99.75 99.75 99.75 99.75 0 +0.00(+0.00%)
Jun 06, 2008 99.75 99.75 99.75 99.75 300 +2.00(+2.05%)
Jun 05, 2008 97.75 97.75 97.75 97.75 0 +0.00(+0.00%)
Jun 04, 2008 97.75 97.75 97.75 97.75 155 +3.35(+3.55%)
Jun 03, 2008 94.40 94.40 94.40 94.40 0 +0.00(+0.00%)
Jun 02, 2008 94.40 94.40 94.40 94.40 0 +0.00(+0.00%)
May 30, 2008 94.40 94.40 94.40 94.40 0 +0.00(+0.00%)
May 29, 2008 94.40 94.40 94.40 94.40 0 +0.00(+0.00%)
May 28, 2008 94.40 94.40 94.40 94.40 100 -1.30(-1.36%)
May 27, 2008 97.00 95.75 95.70 95.70 200 -1.30(-1.34%)
May 26, 2008 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
May 23, 2008 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
May 22, 2008 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
May 21, 2008 97.00 97.00 97.00 97.00 0 +0.00(+0.00%)
May 20, 2008 97.00 97.00 97.00 97.00 200 -0.10(-0.10%)
May 19, 2008 97.10 97.10 97.10 97.10 0 +0.00(+0.00%)
May 16, 2008 97.10 97.10 97.10 97.10 0 +0.00(+0.00%)
May 15, 2008 97.10 97.10 97.10 97.10 0 +0.00(+0.00%)
May 14, 2008 97.10 97.10 97.10 97.10 500 -5.40(-5.27%)
May 13, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
May 12, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
May 09, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
May 08, 2008 102.50 102.50 102.50 102.50 0 +0.00(+0.00%)
May 07, 2008 102.50 102.50 102.50 102.50 125 -0.25(-0.24%)
May 06, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
May 05, 2008 102.75 102.75 102.75 102.75 125 +2.00(+1.99%)
May 02, 2008 100.75 100.75 100.75 100.75 0 +0.00(+0.00%)
May 01, 2008 100.75 100.75 99.75 100.75 300 +0.25(+0.25%)
Apr 30, 2008 100.50 100.50 100.15 100.50 400 +1.25(+1.26%)
Apr 29, 2008 99.25 99.25 99.25 99.25 0 +0.00(+0.00%)
Apr 28, 2008 99.25 99.25 99.25 99.25 0 +0.00(+0.00%)
Apr 25, 2008 99.25 99.25 99.25 99.25 0 +0.00(+0.00%)
Apr 24, 2008 99.25 99.25 99.25 99.25 100 -5.50(-5.25%)
Apr 23, 2008 104.75 104.75 104.75 104.75 0 +0.00(+0.00%)
Apr 22, 2008 104.75 104.75 104.75 104.75 0 +0.00(+0.00%)
Apr 21, 2008 104.75 104.75 104.75 104.75 0 +0.00(+0.00%)
Apr 18, 2008 104.75 104.75 104.75 104.75 0 +0.00(+0.00%)
Apr 17, 2008 104.75 104.75 104.75 104.75 0 +0.00(+0.00%)
Apr 16, 2008 104.75 104.75 104.75 104.75 0 +0.00(+0.00%)
Apr 15, 2008 104.75 104.75 104.75 104.75 0 +0.00(+0.00%)
Apr 14, 2008 104.75 104.75 104.75 104.75 0 +0.00(+0.00%)
Apr 11, 2008 102.50 104.75 104.75 104.75 800 +2.25(+2.20%)
Apr 10, 2008 102.50 102.50 102.50 102.50 394 -0.25(-0.24%)
Apr 09, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
Apr 08, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
Apr 07, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
Apr 04, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
Apr 03, 2008 102.75 102.75 102.75 102.75 0 +0.00(+0.00%)
Apr 02, 2008 105.90 102.75 102.75 102.75 100 -3.15(-2.97%)
Apr 01, 2008 102.25 105.90 105.75 105.90 200 +3.65(+3.57%)
Mar 31, 2008 102.25 102.25 102.25 102.25 0 +0.00(+0.00%)
Mar 28, 2008 102.25 102.25 102.25 102.25 0 +0.00(+0.00%)
Mar 27, 2008 108.50 102.25 102.25 102.25 200 -6.25(-5.76%)
Mar 26, 2008 108.50 108.50 108.50 108.50 0 +0.00(+0.00%)
Mar 25, 2008 8.500 108.50 108.50 108.50 0 +0.00(+0.00%)
Mar 24, 2008 113.54 108.50 107.25 108.50 254 -5.04(-4.44%)
Mar 21, 2008 113.54 113.54 113.54 113.54 0 +0.00(+0.00%)
Mar 20, 2008 113.54 113.54 113.54 113.54 0 +0.00(+0.00%)
Mar 19, 2008 113.54 113.54 113.54 113.54 0 +0.00(+0.00%)
Mar 18, 2008 107.51 113.54 113.54 113.54 200 +6.03(+5.61%)
Mar 17, 2008 107.51 107.51 107.51 107.51 0 +0.00(+0.00%)
Mar 14, 2008 110.75 109.75 107.51 107.51 997 -3.24(-2.93%)
Mar 13, 2008 110.75 110.75 110.75 110.75 0 +0.00(+0.00%)
Mar 12, 2008 110.75 110.75 110.50 110.75 500 -3.30(-2.89%)
Mar 11, 2008 114.05 114.35 114.05 114.05 300 -4.01(-3.40%)
Mar 10, 2008 118.06 118.50 118.00 118.06 1,600 +0.51(+0.43%)
Mar 07, 2008 117.55 117.55 117.55 117.55 0 +0.00(+0.00%)
Mar 06, 2008 121.10 117.55 117.00 117.55 200 -3.55(-2.93%)
Mar 05, 2008 119.00 122.60 121.10 121.10 315 +2.10(+1.76%)
Mar 04, 2008 119.00 119.00 119.00 119.00 0 +0.00(+0.00%)
Mar 03, 2008 119.00 119.00 119.00 119.00 100 +3.25(+2.81%)
Feb 29, 2008 115.75 115.75 115.75 115.75 0 +0.00(+0.00%)
Feb 28, 2008 115.75 115.75 115.75 115.75 600 +0.00(+0.00%)
Feb 27, 2008 115.75 115.75 115.75 115.75 0 +0.00(+0.00%)
Feb 26, 2008 115.75 115.75 115.00 115.75 300 -1.00(-0.86%)
Feb 25, 2008 116.75 116.95 116.75 116.75 1,016 +6.15(+5.56%)
Feb 22, 2008 110.60 110.60 110.60 110.60 0 +0.00(+0.00%)
Feb 21, 2008 108.45 110.60 110.60 110.60 100 +2.15(+1.98%)
Feb 20, 2008 103.45 108.45 108.45 108.45 100 +5.00(+4.83%)
Feb 19, 2008 103.45 103.45 103.45 103.45 0 +0.00(+0.00%)
Feb 18, 2008 103.45 103.45 103.45 103.45 0 +0.00(+0.00%)
Feb 15, 2008 103.45 103.45 103.45 103.45 0 +0.00(+0.00%)
Feb 14, 2008 103.45 103.45 103.45 103.45 0 +0.00(+0.00%)
Feb 13, 2008 103.45 103.45 103.05 103.45 460 -1.65(-1.57%)
Feb 12, 2008 105.10 105.10 105.10 105.10 0 +0.00(+0.00%)
Feb 11, 2008 105.10 105.10 105.10 105.10 0 +0.00(+0.00%)
Feb 08, 2008 105.10 105.10 105.10 105.10 0 +0.00(+0.00%)
Feb 07, 2008 105.10 105.10 105.10 105.10 0 +0.00(+0.00%)
Feb 06, 2008 105.10 105.10 105.10 105.10 0 +0.00(+0.00%)
Feb 05, 2008 105.10 105.10 105.10 105.10 0 +0.00(+0.00%)
Feb 04, 2008 105.10 105.10 105.10 105.10 0 +0.00(+0.00%)
Feb 01, 2008 105.50 105.10 105.10 105.10 115 -0.40(-0.38%)
Jan 31, 2008 105.50 105.50 105.50 105.50 100 +7.90(+8.09%)
Jan 30, 2008 97.60 99.00 97.05 97.60 1,602 -2.20(-2.20%)
Jan 29, 2008 99.80 100.01 99.80 99.80 244 -2.20(-2.16%)
Jan 28, 2008 104.00 102.00 100.60 102.00 944 -2.00(-1.92%)
Jan 25, 2008 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Jan 24, 2008 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Jan 23, 2008 104.00 104.00 104.00 104.00 0 +0.00(+0.00%)
Jan 22, 2008 107.75 104.00 102.50 104.00 400 -3.75(-3.48%)
Jan 21, 2008 107.75 108.00 107.75 107.75 300 +0.00(+0.00%)
Jan 18, 2008 107.75 108.00 107.75 107.75 300 -1.14(-1.05%)
Jan 17, 2008 108.89 110.00 108.89 108.89 300 -4.36(-3.85%)
Jan 16, 2008 113.25 113.25 113.25 113.25 100 -1.25(-1.09%)
Jan 15, 2008 113.00 115.05 114.50 114.50 500 +1.50(+1.33%)
Jan 14, 2008 113.00 113.00 113.00 113.00 0 +0.00(+0.00%)
Jan 11, 2008 113.00 113.00 113.00 113.00 0 +0.00(+0.00%)
Jan 10, 2008 113.00 113.00 113.00 113.00 0 +0.00(+0.00%)
Jan 09, 2008 113.00 113.00 113.00 113.00 0 +0.00(+0.00%)
Jan 08, 2008 113.00 113.00 113.00 113.00 0 +0.00(+0.00%)
Jan 07, 2008 113.00 113.00 113.00 113.00 0 +0.00(+0.00%)
Jan 04, 2008 113.00 113.00 113.00 113.00 100 -2.05(-1.78%)
Jan 03, 2008 115.05 115.05 115.00 115.05 600 +1.80(+1.59%)
Jan 02, 2008 113.25 113.25 113.25 113.25 0 +0.00(+0.00%)
Jan 01, 2008 113.25 113.25 113.25 113.25 0 +0.00(+0.00%)
Dec 31, 2007 113.25 113.25 113.25 113.25 0 +0.00(+0.00%)
Dec 28, 2007 113.25 113.25 113.25 113.25 425 -4.75(-4.03%)
Dec 27, 2007 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
Dec 26, 2007 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
Dec 24, 2007 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
Dec 21, 2007 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
Dec 20, 2007 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
Dec 19, 2007 118.00 118.00 118.00 118.00 0 +0.00(+0.00%)
Dec 18, 2007 118.00 118.00 118.00 118.00 100 -2.15(-1.79%)
Dec 17, 2007 120.15 120.15 120.15 120.15 0 +0.00(+0.00%)
Dec 14, 2007 120.15 120.15 120.15 120.15 100 +2.85(+2.43%)
Dec 13, 2007 117.30 117.30 117.30 117.30 0 +0.00(+0.00%)
Dec 12, 2007 117.30 117.30 117.30 117.30 0 +0.00(+0.00%)
Dec 11, 2007 117.30 118.80 117.30 117.30 700 -3.28(-2.72%)
Dec 10, 2007 120.58 120.88 118.25 120.58 4,400 +8.23(+7.33%)
Dec 07, 2007 112.35 112.35 112.35 112.35 0 +0.00(+0.00%)
Dec 06, 2007 112.35 112.35 112.35 112.35 500 +0.00(+0.00%)
Dec 05, 2007 112.35 112.35 110.60 112.35 705 +1.10(+0.99%)
Dec 04, 2007 111.25 111.25 111.25 111.25 0 +0.00(+0.00%)
Dec 03, 2007 111.25 111.25 111.25 111.25 0 +0.00(+0.00%)
Nov 30, 2007 111.25 111.25 111.25 111.25 0 +0.00(+0.00%)
Nov 29, 2007 110.95 111.25 111.25 111.25 100 +0.30(+0.27%)
Nov 28, 2007 110.95 110.95 110.00 110.95 400 +0.20(+0.18%)
Nov 27, 2007 110.75 110.75 110.75 110.75 0 +0.00(+0.00%)
Nov 26, 2007 110.75 111.75 110.75 110.75 300 +1.70(+1.56%)
Nov 23, 2007 109.05 109.05 109.05 109.05 0 +0.00(+0.00%)
Nov 21, 2007 109.05 109.05 109.05 109.05 0 +0.00(+0.00%)
Nov 20, 2007 109.05 109.05 109.05 109.05 0 +0.00(+0.00%)
Nov 19, 2007 109.05 109.05 109.05 109.05 0 +0.00(+0.00%)
Nov 16, 2007 109.05 109.05 109.05 109.05 0 +0.00(+0.00%)
Nov 15, 2007 109.05 109.05 109.05 109.05 0 +0.00(+0.00%)
Nov 14, 2007 109.05 109.05 109.05 109.05 0 +0.00(+0.00%)
Nov 13, 2007 109.05 109.05 109.05 109.05 0 +0.00(+0.00%)
Nov 12, 2007 109.05 109.05 109.05 109.05 0 +0.00(+0.00%)
Nov 09, 2007 109.05 109.05 109.05 109.05 0 +0.00(+0.00%)
Nov 08, 2007 109.05 109.05 109.05 109.05 0 +0.00(+0.00%)
Nov 07, 2007 109.05 109.05 109.05 109.05 270 -1.70(-1.53%)
Nov 06, 2007 110.75 110.75 110.75 110.75 0 +0.00(+0.00%)
Nov 05, 2007 110.75 110.75 110.75 110.75 0 +0.00(+0.00%)
Nov 02, 2007 110.75 111.75 110.75 110.75 400 -1.35(-1.20%)
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.