Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ajinomoto Company Inc (OP: AJINF )

36.66 UNCHANGED
Last Price Updated: 11:25 AM EDT, Mar 14, 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 (%)
Aug 29, 2014 16.41 16.41 16.41 69 -0.09(-0.55%)
Aug 28, 2014 16.50 16.50 16.50 16.50 220 -0.05(-0.30%)
Aug 21, 2014 16.55 16.55 16.55 0 +0.15(+0.91%)
Aug 20, 2014 16.40 16.40 16.40 16.40 370 +0.25(+1.55%)
Aug 18, 2014 16.15 16.15 16.15 0 -0.20(-1.22%)
Aug 15, 2014 16.35 16.35 16.35 16.35 342 -0.20(-1.21%)
Aug 13, 2014 16.55 16.55 16.55 0 +0.26(+1.60%)
Aug 12, 2014 16.29 16.29 16.29 16.29 191 +0.44(+2.78%)
Aug 06, 2014 15.85 15.85 15.85 0 +0.20(+1.28%)
Aug 05, 2014 15.65 15.65 15.65 15.65 157 -0.20(-1.26%)
Aug 04, 2014 15.85 15.85 15.85 15.85 712 +0.35(+2.26%)
Jul 31, 2014 15.50 15.50 15.50 0 -0.48(-3.00%)
Jul 29, 2014 15.98 15.98 15.98 14 +0.03(+0.19%)
Jul 28, 2014 15.95 15.95 15.95 15.95 1,079 +0.45(+2.90%)
Jul 25, 2014 15.50 15.50 15.50 15.50 224 -0.11(-0.70%)
Jul 24, 2014 15.61 15.61 15.61 15.61 280 -0.39(-2.44%)
Jul 22, 2014 16.00 16.00 16.00 0 +0.60(+3.90%)
Jul 18, 2014 15.40 15.40 15.40 0 +0.24(+1.58%)
Jul 17, 2014 15.16 15.16 15.16 15.16 3,000 -0.94(-5.84%)
Jul 15, 2014 16.10 16.10 16.10 0 +0.10(+0.63%)
Jul 14, 2014 16.00 16.00 16.00 16.00 458 +0.16(+1.01%)
Jul 08, 2014 15.84 15.84 15.84 0 +0.13(+0.83%)
Jun 26, 2014 15.71 15.71 15.71 0 -0.10(-0.63%)
Jun 23, 2014 15.81 15.81 15.81 146 -0.39(-2.41%)
Jun 20, 2014 16.20 16.20 16.20 16.20 231 +0.25(+1.57%)
Jun 17, 2014 15.95 15.95 15.95 0 +0.00(+0.00%)
Jun 16, 2014 15.95 15.95 15.95 15.95 206 +0.10(+0.63%)
Jun 13, 2014 15.85 15.85 15.85 15.85 361 -0.10(-0.63%)
Jun 12, 2014 15.95 15.95 15.95 15.95 181 -0.10(-0.62%)
Jun 10, 2014 16.05 16.05 16.05 0 +0.05(+0.31%)
Jun 05, 2014 16.00 16.00 16.00 16.00 0 -0.05(-0.31%)
Jun 04, 2014 16.05 16.05 16.05 16.05 212 +0.10(+0.63%)
Jun 03, 2014 15.95 15.95 15.95 15.95 316 +0.05(+0.31%)
May 29, 2014 15.90 15.90 15.90 15.90 0 +0.35(+2.25%)
May 28, 2014 15.55 15.55 15.55 15.55 1,539 +0.27(+1.77%)
May 27, 2014 15.28 15.28 15.28 15.28 235 +0.33(+2.21%)
May 20, 2014 14.95 14.95 14.95 0 +0.15(+1.01%)
May 19, 2014 14.80 14.80 14.80 14.80 260 -0.25(-1.66%)
May 16, 2014 14.40 15.05 14.40 15.05 1,375 +0.15(+1.01%)
May 15, 2014 14.90 14.90 14.90 14.90 573 +0.05(+0.34%)
May 14, 2014 14.85 14.85 14.85 14.85 736 +0.00(+0.00%)
May 13, 2014 14.85 14.85 14.85 14.85 395 -0.04(-0.27%)
May 12, 2014 14.89 14.89 14.89 14.89 235 +0.01(+0.07%)
May 09, 2014 14.88 14.88 14.88 14.88 174 -0.11(-0.73%)
May 08, 2014 14.99 14.99 14.99 14.99 1,888 +0.24(+1.63%)
May 07, 2014 14.75 14.75 14.75 14.75 184 +0.11(+0.75%)
May 06, 2014 14.64 14.64 14.64 14.64 526 -0.06(-0.41%)
Apr 28, 2014 14.70 14.70 14.70 14.70 0 +0.08(+0.55%)
Apr 24, 2014 14.62 14.62 14.62 75 -0.38(-2.53%)
Apr 21, 2014 15.00 15.00 15.00 0 +0.05(+0.33%)
Apr 17, 2014 14.95 14.95 14.95 0 +0.05(+0.34%)
Apr 16, 2014 14.90 14.90 14.90 14.90 2,341 -0.15(-1.00%)
Apr 14, 2014 15.05 15.05 15.05 0 +0.70(+4.88%)
Apr 11, 2014 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Apr 10, 2014 14.35 14.35 14.35 14.35 2,000 -0.05(-0.35%)
Apr 08, 2014 14.40 14.40 14.40 1 -0.15(-1.03%)
Apr 07, 2014 14.55 14.55 14.55 14.55 256 +0.35(+2.46%)
Apr 04, 2014 14.20 14.20 14.20 14.20 0 -0.40(-2.74%)
Apr 02, 2014 14.60 14.60 14.60 4 -0.05(-0.34%)
Apr 01, 2014 14.65 14.65 14.65 14.65 204 +0.05(+0.34%)
Mar 28, 2014 14.60 14.60 14.60 14.60 0 +0.40(+2.82%)
Mar 27, 2014 14.20 14.20 14.20 14.20 370 -0.25(-1.73%)
Mar 26, 2014 14.45 14.45 14.45 14.45 703 +0.44(+3.14%)
Mar 25, 2014 14.01 14.01 14.01 14.01 148 -0.45(-3.11%)
Mar 21, 2014 14.46 14.46 14.46 0 +0.16(+1.12%)
Mar 20, 2014 14.30 14.30 14.30 14.30 188 -0.15(-1.04%)
Mar 18, 2014 14.45 14.45 14.45 14.45 0 -0.20(-1.37%)
Mar 14, 2014 14.65 14.65 14.65 0 -0.40(-2.66%)
Mar 13, 2014 15.05 15.05 15.05 15.05 707 -0.08(-0.53%)
Mar 07, 2014 15.13 15.13 15.13 0 -0.31(-2.01%)
Mar 06, 2014 15.44 15.44 15.44 15.44 440 -0.18(-1.15%)
Mar 04, 2014 15.62 15.62 15.62 0 +0.26(+1.69%)
Feb 21, 2014 15.36 15.36 15.36 0 +0.36(+2.40%)
Feb 20, 2014 15.00 15.00 15.00 15.00 799 +1.03(+7.37%)
Feb 12, 2014 13.97 13.97 13.97 1 +0.28(+2.05%)
Feb 10, 2014 13.69 13.69 13.69 4 -0.13(-0.94%)
Feb 05, 2014 13.82 13.82 13.82 0 -0.93(-6.31%)
Jan 30, 2014 14.75 14.75 14.75 69 +0.00(+0.00%)
Jan 29, 2014 14.55 14.75 14.55 14.75 980 +0.01(+0.07%)
Jan 23, 2014 14.74 14.74 14.74 14.74 0 -0.25(-1.67%)
Jan 22, 2014 14.99 14.99 14.99 14.99 182 -0.06(-0.40%)
Jan 17, 2014 15.05 15.05 15.05 15.05 1 +0.64(+4.44%)
Jan 16, 2014 14.41 14.41 14.41 14.41 255 +0.55(+3.97%)
Jan 14, 2014 13.86 13.86 13.86 13.86 2,339 -0.32(-2.26%)
Jan 10, 2014 14.18 14.18 14.18 0 -0.01(-0.07%)
Jan 09, 2014 14.19 14.19 14.19 14.19 3,395 -0.28(-1.94%)
Jan 06, 2014 14.47 14.47 14.47 83 -0.06(-0.41%)
Jan 03, 2014 14.53 14.53 14.53 14.53 230 +0.26(+1.82%)
Jan 02, 2014 14.27 14.27 14.27 14.27 181 -0.34(-2.33%)
Dec 31, 2013 14.61 14.61 14.61 0 -0.04(-0.27%)
Dec 26, 2013 14.65 14.65 14.65 0 -0.03(-0.20%)
Dec 23, 2013 14.68 14.68 14.68 0 +0.17(+1.17%)
Dec 19, 2013 14.51 14.51 14.51 14.51 73 -0.11(-0.75%)
Dec 18, 2013 14.62 14.62 14.62 14.62 190 +0.12(+0.83%)
Dec 17, 2013 14.50 14.50 14.50 14.50 171 +0.25(+1.75%)
Dec 16, 2013 14.25 14.25 14.25 14.25 16,358 -0.08(-0.56%)
Dec 13, 2013 14.33 14.33 14.33 14.33 0 -0.06(-0.42%)
Dec 11, 2013 14.39 14.39 14.39 14.39 0 +0.15(+1.05%)
Dec 09, 2013 14.24 14.24 14.24 0 +0.29(+2.08%)
Dec 06, 2013 13.95 13.95 13.95 13.95 189 -0.27(-1.90%)
Dec 02, 2013 14.22 14.22 14.22 0 -0.23(-1.59%)
Nov 29, 2013 14.45 14.45 14.45 14.45 235 +0.11(+0.77%)
Nov 26, 2013 14.34 14.34 14.34 0 -0.18(-1.24%)
Nov 25, 2013 14.52 14.52 14.52 14.52 561 +4.08(+39.08%)
Nov 20, 2013 10.44 10.44 10.44 10.44 0 -4.11(-28.25%)
Nov 18, 2013 14.55 14.55 14.55 0 +0.25(+1.75%)
Nov 13, 2013 14.30 14.30 14.30 0 +0.05(+0.35%)
Nov 12, 2013 14.25 14.25 14.25 14.25 470 -0.07(-0.49%)
Nov 08, 2013 14.32 14.32 14.32 0 +0.22(+1.56%)
Nov 07, 2013 14.10 14.10 14.10 14.10 242 +0.05(+0.36%)
Nov 06, 2013 14.05 14.05 14.05 14.05 200 +0.40(+2.93%)
Nov 05, 2013 13.65 13.65 13.65 13.65 745 -0.51(-3.60%)
Oct 30, 2013 14.16 14.16 14.16 0 +0.01(+0.07%)
Oct 28, 2013 14.15 14.15 14.15 0 +0.15(+1.07%)
Oct 25, 2013 14.00 14.00 14.00 14.00 654 -0.16(-1.13%)
Oct 24, 2013 14.16 14.16 14.16 14.16 369 -0.04(-0.28%)
Oct 18, 2013 14.20 14.20 14.20 0 +0.18(+1.28%)
Oct 10, 2013 14.02 14.02 14.02 0 +0.69(+5.18%)
Oct 08, 2013 13.33 13.33 13.33 0 +0.01(+0.08%)
Oct 03, 2013 13.32 13.32 13.32 0 +0.01(+0.08%)
Sep 30, 2013 13.31 13.31 13.31 0 +0.11(+0.83%)
Sep 26, 2013 13.20 13.20 13.20 13.20 0 +0.20(+1.54%)
Sep 23, 2013 13.00 13.00 13.00 13.00 0 -0.04(-0.31%)
Sep 17, 2013 13.04 13.04 13.04 0 +0.27(+2.11%)
Sep 11, 2013 12.77 12.77 12.77 12.77 0 +0.17(+1.35%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.