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 27, 2015 21.24 21.24 21.24 0 -2.20(-9.39%)
Jul 31, 2015 23.44 23.44 23.44 0 +0.44(+1.91%)
Jul 22, 2015 23.00 23.00 23.00 0 +1.54(+7.18%)
Jul 10, 2015 21.46 21.46 21.46 0 +0.56(+2.68%)
Jul 08, 2015 20.90 20.90 20.90 0 -0.96(-4.39%)
May 08, 2015 21.86 21.86 21.86 0 +0.41(+1.91%)
Mar 13, 2015 21.45 21.45 21.45 0 +0.09(+0.42%)
Mar 11, 2015 21.36 21.36 21.36 42 +0.30(+1.42%)
Mar 09, 2015 21.06 21.06 21.06 0 -0.23(-1.08%)
Mar 06, 2015 21.29 21.29 21.29 21.29 190 +1.29(+6.45%)
Mar 05, 2015 20.00 20.00 20.00 20.00 186 +0.50(+2.56%)
Mar 04, 2015 19.50 19.50 19.50 19.50 737 -0.02(-0.10%)
Mar 03, 2015 19.52 19.52 19.52 19.52 918 +0.40(+2.09%)
Mar 02, 2015 19.12 19.12 19.12 19.12 368 +0.07(+0.37%)
Feb 27, 2015 19.34 19.34 19.05 19.05 11,166 +0.65(+3.53%)
Feb 25, 2015 18.40 18.40 18.40 18.40 127 -0.55(-2.90%)
Feb 24, 2015 18.95 18.95 18.95 18.95 904 -0.20(-1.04%)
Feb 20, 2015 19.15 19.15 19.15 0 -0.25(-1.29%)
Feb 19, 2015 19.40 19.40 19.40 19.40 442 +0.58(+3.08%)
Feb 18, 2015 19.19 19.19 18.82 18.82 942 +0.03(+0.16%)
Feb 17, 2015 18.79 18.79 18.79 18.79 772 -0.34(-1.78%)
Feb 13, 2015 19.13 19.13 19.13 0 +0.39(+2.08%)
Feb 12, 2015 18.69 18.74 18.69 18.74 2,194 -0.05(-0.27%)
Feb 09, 2015 18.79 18.79 18.79 0 +0.19(+1.02%)
Feb 06, 2015 18.60 18.60 18.60 18.60 558 -0.40(-2.11%)
Feb 05, 2015 19.00 19.00 19.00 19.00 461 -0.42(-2.16%)
Feb 04, 2015 18.99 19.42 18.99 19.42 1,260 +0.02(+0.10%)
Feb 03, 2015 19.40 19.40 19.40 19.40 1,841 -0.62(-3.10%)
Feb 02, 2015 20.02 20.02 20.02 20.02 401 -1.14(-5.39%)
Jan 30, 2015 21.16 21.16 21.16 21.16 589 -0.09(-0.42%)
Jan 29, 2015 21.25 21.25 21.25 21.25 434 +0.16(+0.76%)
Jan 28, 2015 21.05 21.09 21.05 21.09 34,508 +0.09(+0.43%)
Jan 27, 2015 21.00 21.00 21.00 21.00 224 +0.84(+4.17%)
Jan 26, 2015 20.16 20.16 20.16 20.16 212 +0.35(+1.77%)
Jan 23, 2015 19.81 19.81 19.81 19.81 2,267 -0.39(-1.93%)
Jan 22, 2015 20.20 20.20 20.20 20.20 193 +0.35(+1.76%)
Jan 20, 2015 19.85 19.85 19.85 7 +0.35(+1.79%)
Jan 15, 2015 19.50 19.50 19.50 0 +0.33(+1.72%)
Jan 14, 2015 19.17 19.17 19.17 19.17 251 +0.43(+2.29%)
Jan 13, 2015 18.74 0 +0.26(+1.41%)
Jan 09, 2015 18.48 18.48 18.48 0 -0.10(-0.54%)
Jan 07, 2015 18.58 18.58 18.58 0 -0.15(-0.80%)
Jan 02, 2015 18.73 18.73 18.73 12 -0.42(-2.19%)
Dec 29, 2014 19.15 19.15 19.15 0 +0.00(+0.00%)
Dec 26, 2014 19.15 19.15 19.15 19.15 740 +0.48(+2.57%)
Dec 22, 2014 18.67 18.67 18.67 0 -0.70(-3.61%)
Dec 15, 2014 19.37 19.37 19.37 19.37 215 +0.35(+1.84%)
Dec 10, 2014 19.02 19.02 19.02 0 -0.85(-4.28%)
Dec 09, 2014 19.87 19.87 19.87 19.87 177 +0.72(+3.76%)
Dec 05, 2014 19.15 19.15 19.15 0 -0.10(-0.52%)
Dec 04, 2014 19.25 19.25 19.25 19.25 3,726 +0.36(+1.91%)
Dec 03, 2014 18.89 18.89 18.89 18.89 253 -0.03(-0.16%)
Dec 02, 2014 18.92 18.92 18.92 18.92 1,164 -0.28(-1.46%)
Nov 26, 2014 19.20 19.20 19.20 0 +0.15(+0.79%)
Nov 25, 2014 19.05 19.05 19.05 19.05 553 -0.92(-4.61%)
Nov 21, 2014 19.97 19.97 19.97 0 +0.68(+3.53%)
Nov 19, 2014 19.29 19.29 19.29 0 +0.24(+1.26%)
Nov 17, 2014 19.05 19.05 19.05 0 -0.36(-1.85%)
Nov 14, 2014 19.41 19.41 19.41 19.41 246 +0.66(+3.52%)
Nov 12, 2014 18.75 18.75 18.75 0 -0.33(-1.73%)
Nov 11, 2014 19.08 19.08 19.08 19.08 476 +0.20(+1.06%)
Nov 06, 2014 18.88 18.88 18.88 0 -0.02(-0.11%)
Nov 05, 2014 18.90 18.90 18.90 18.90 208 -0.40(-2.07%)
Nov 03, 2014 19.30 19.30 19.30 23 +0.59(+3.15%)
Oct 28, 2014 18.71 18.71 18.71 0 +0.46(+2.52%)
Oct 22, 2014 18.25 18.25 18.25 18.25 22,645 -0.10(-0.54%)
Oct 16, 2014 18.34 18.35 18.34 18.35 603 +0.85(+4.86%)
Oct 14, 2014 17.50 17.50 17.50 17.50 105 +0.10(+0.57%)
Oct 09, 2014 17.40 17.40 17.40 37 +0.33(+1.93%)
Oct 06, 2014 17.07 17.07 17.07 45 +0.62(+3.77%)
Oct 02, 2014 16.45 16.45 16.45 0 -0.40(-2.37%)
Oct 01, 2014 16.85 16.85 16.85 16.85 499 +0.10(+0.60%)
Sep 29, 2014 16.75 16.75 16.75 0 -0.02(-0.15%)
Sep 26, 2014 16.77 16.77 16.77 16.77 172 -0.05(-0.27%)
Sep 24, 2014 16.82 16.82 16.82 79 -0.10(-0.59%)
Sep 19, 2014 16.92 16.92 16.92 0 +0.62(+3.80%)
Sep 12, 2014 16.30 16.30 16.30 0 -0.44(-2.63%)
Sep 08, 2014 16.74 16.74 16.74 0 +0.26(+1.58%)
Sep 05, 2014 16.48 16.48 16.48 16.48 346 +0.04(+0.24%)
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.