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

Konica Minolta Inc (OP: KNCAY )

6.705 UNCHANGED
Streaming Delayed Price Updated: 11:31 AM EDT, May 9, 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 (%)
Dec 31, 2020 7.700 7.700 7.700 1,783 -0.10(-1.28%)
Dec 30, 2020 7.690 7.800 7.690 7.800 1,783 +0.12(+1.56%)
Dec 29, 2020 7.680 7.680 7.680 7.680 200 +0.23(+3.09%)
Dec 28, 2020 7.450 7.450 7.450 7.450 250 +0.11(+1.50%)
Dec 24, 2020 7.340 7.340 7.340 5 +0.00(+0.00%)
Dec 23, 2020 7.340 7.340 7.340 7.340 2,702 -0.52(-6.56%)
Dec 22, 2020 7.855 7.855 7.855 2 +0.00(+0.00%)
Dec 21, 2020 7.855 7.855 7.855 2 +0.00(+0.00%)
Dec 18, 2020 7.800 7.855 7.800 7.855 4,300 +0.14(+1.75%)
Dec 16, 2020 7.720 7.720 7.720 0 +0.60(+8.50%)
Dec 15, 2020 7.115 7.115 7.115 77 +0.00(+0.00%)
Dec 11, 2020 7.115 7.115 7.115 0 -0.09(-1.32%)
Dec 10, 2020 6.870 7.210 6.870 7.210 12,282 +0.57(+8.58%)
Dec 08, 2020 6.640 6.640 6.640 0 -0.02(-0.30%)
Dec 07, 2020 6.660 6.660 6.660 6.660 1,100 -0.11(-1.62%)
Dec 04, 2020 6.819 6.819 6.770 6.770 400 +0.30(+4.64%)
Dec 01, 2020 6.470 6.470 6.470 0 +0.20(+3.19%)
Nov 30, 2020 6.270 6.270 6.270 27 +0.00(+0.00%)
Nov 25, 2020 6.270 6.270 6.270 0 +0.35(+5.92%)
Nov 24, 2020 5.920 5.920 5.920 40 +0.00(+0.00%)
Nov 23, 2020 5.920 5.920 5.920 5.920 111 +0.09(+1.54%)
Nov 20, 2020 5.830 5.830 5.830 51 +0.00(+0.00%)
Nov 19, 2020 5.830 5.830 5.830 5.830 235 -0.18(-3.00%)
Nov 18, 2020 6.010 6.010 6.010 6.010 251 +0.06(+1.01%)
Nov 17, 2020 5.950 5.950 5.950 5.950 2,099 +0.03(+0.50%)
Nov 16, 2020 5.920 5.920 5.920 5.920 192 +0.02(+0.28%)
Nov 12, 2020 5.904 5.904 5.904 0 +0.00(+0.00%)
Nov 11, 2020 5.904 5.904 5.904 50 +0.00(+0.00%)
Nov 10, 2020 5.904 5.904 5.812 5.904 303 +0.49(+9.13%)
Nov 09, 2020 5.300 5.450 5.300 5.410 3,330 +0.15(+2.85%)
Nov 06, 2020 5.260 5.260 5.260 5.260 200 -0.19(-3.49%)
Nov 04, 2020 5.450 5.450 5.450 0 +0.00(+0.00%)
Nov 03, 2020 5.400 5.450 5.400 5.450 5,192 +0.07(+1.30%)
Nov 02, 2020 5.380 5.380 5.380 5.380 209 +0.37(+7.39%)
Oct 30, 2020 5.010 5.010 5.010 5.010 2,000 -0.27(-5.11%)
Oct 29, 2020 5.240 5.280 5.180 5.280 7,272 +0.45(+9.20%)
Oct 28, 2020 4.835 4.835 4.835 4.835 4,686 -0.04(-0.76%)
Oct 22, 2020 4.872 4.872 4.872 0 +0.00(+0.00%)
Oct 20, 2020 4.872 4.872 4.872 0 +0.00(+0.00%)
Oct 19, 2020 4.872 4.872 4.872 4.872 220 -0.08(-1.53%)
Oct 16, 2020 4.970 4.970 4.948 4.948 500 -0.36(-6.82%)
Oct 15, 2020 5.310 5.310 5.310 18 +0.00(+0.00%)
Oct 13, 2020 5.310 5.310 5.310 0 -0.23(-4.15%)
Oct 12, 2020 5.540 5.540 5.540 5.540 385 -0.21(-3.65%)
Oct 09, 2020 5.750 5.750 5.750 1 +0.00(+0.00%)
Oct 06, 2020 5.750 5.750 5.750 0 +0.31(+5.70%)
Oct 01, 2020 5.440 5.440 5.440 0 -0.22(-3.89%)
Sep 28, 2020 5.660 5.660 5.660 0 +0.16(+2.95%)
Sep 25, 2020 5.430 5.498 5.430 5.498 1,100 -0.44(-7.44%)
Sep 18, 2020 5.940 5.940 5.940 0 -0.08(-1.33%)
Sep 17, 2020 6.020 6.020 6.020 6.020 219 -0.23(-3.68%)
Sep 14, 2020 6.250 6.250 6.250 0 +0.28(+4.74%)
Sep 11, 2020 5.967 5.967 5.967 5.967 3,500 -0.35(-5.58%)
Sep 04, 2020 6.320 6.320 6.320 0 +0.00(+0.00%)
Aug 31, 2020 6.320 6.320 6.320 0 +0.00(+0.00%)
Aug 26, 2020 6.320 6.320 6.320 0 +0.00(+0.00%)
Aug 25, 2020 6.320 6.320 6.320 6.320 189 +0.27(+4.46%)
Aug 24, 2020 6.140 6.140 6.050 100 -0.09(-1.47%)
Aug 20, 2020 6.140 6.140 6.140 0 -0.02(-0.24%)
Aug 19, 2020 6.155 6.155 6.155 40 +0.00(+0.00%)
Aug 18, 2020 6.155 6.155 6.155 6.155 1,002 -0.29(-4.50%)
Aug 17, 2020 6.500 6.500 6.445 6.445 580 +0.01(+0.16%)
Aug 14, 2020 6.434 6.434 6.434 16 +0.00(+0.00%)
Aug 13, 2020 6.434 6.434 6.434 6.434 100 +0.13(+2.13%)
Aug 12, 2020 6.300 6.300 6.300 11 +0.00(+0.00%)
Aug 11, 2020 6.430 6.430 6.300 6.300 200 +0.33(+5.53%)
Aug 06, 2020 5.970 5.970 5.970 0 +0.00(+0.00%)
Aug 05, 2020 5.780 5.970 5.780 5.970 600 +0.52(+9.54%)
Aug 03, 2020 5.450 5.450 5.450 0 +0.20(+3.81%)
Jul 31, 2020 5.300 5.310 5.250 5.250 4,800 -0.32(-5.71%)
Jul 30, 2020 5.640 5.668 5.568 5.568 4,362 -1.22(-18.00%)
Jul 29, 2020 6.790 6.790 6.790 2 +0.00(+0.00%)
Jul 28, 2020 6.800 6.800 6.790 6.790 2,525 +0.02(+0.30%)
Jul 27, 2020 6.770 6.770 6.770 80 +0.00(+0.00%)
Jul 22, 2020 6.770 6.770 6.770 0 +0.00(+0.00%)
Jul 21, 2020 6.770 6.770 6.770 6.770 112 +0.07(+1.02%)
Jul 20, 2020 6.702 6.702 6.702 10 +0.00(+0.00%)
Jul 16, 2020 6.702 6.702 6.702 0 +0.00(+0.00%)
Jul 15, 2020 6.702 6.702 6.702 20 +0.00(+0.00%)
Jul 14, 2020 6.702 6.702 6.702 67 +0.00(+0.00%)
Jul 13, 2020 6.702 6.702 6.702 45 +0.00(+0.00%)
Jul 09, 2020 6.702 6.702 6.702 0 -0.19(-2.74%)
Jul 08, 2020 6.890 6.890 6.890 30 +0.00(+0.00%)
Jul 07, 2020 6.890 6.890 6.890 51 +0.00(+0.00%)
Jul 06, 2020 6.890 6.890 6.890 6.890 540 +0.08(+1.17%)
Jul 01, 2020 6.810 6.810 6.810 0 -0.15(-2.16%)
Jun 30, 2020 6.550 6.960 6.550 6.960 2,792 +0.26(+3.88%)
Jun 29, 2020 6.700 6.700 6.700 6.700 138 -0.65(-8.84%)
Jun 25, 2020 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 23, 2020 7.350 7.350 7.350 0 +0.00(+0.00%)
Jun 22, 2020 7.270 7.350 7.270 7.350 470 +0.31(+4.40%)
Jun 19, 2020 7.040 7.040 7.040 7.040 200 -0.69(-8.93%)
Jun 16, 2020 7.730 7.730 7.730 0 +0.35(+4.74%)
Jun 15, 2020 7.380 7.380 7.380 61 +0.00(+0.00%)
Jun 11, 2020 7.380 7.380 7.380 0 -1.08(-12.77%)
Jun 10, 2020 8.460 8.460 8.460 8.460 100 -0.25(-2.87%)
Jun 09, 2020 8.710 8.710 8.710 8.710 104 +0.22(+2.56%)
Jun 08, 2020 8.438 8.492 8.438 8.492 1,085 +0.50(+6.29%)
Jun 05, 2020 7.990 7.990 7.990 7.990 7,300 +0.36(+4.72%)
Jun 04, 2020 7.610 7.910 7.610 7.630 439 -0.07(-0.91%)
Jun 03, 2020 7.700 7.700 7.700 113 +0.00(+0.00%)
Jun 02, 2020 7.600 7.700 7.600 7.700 415 +0.46(+6.35%)
Jun 01, 2020 7.240 7.240 7.240 92 +0.00(+0.00%)
May 29, 2020 7.720 7.720 7.212 7.240 30,600 -0.69(-8.73%)
May 28, 2020 8.040 8.040 7.800 7.933 13,440 +0.24(+3.15%)
May 27, 2020 7.690 7.690 7.690 7.690 2,154 +0.24(+3.22%)
May 26, 2020 7.490 7.490 7.380 7.450 3,349 +0.33(+4.56%)
May 21, 2020 7.125 7.125 7.125 0 -0.12(-1.62%)
May 20, 2020 7.060 7.242 7.060 7.242 4,067 +0.13(+1.86%)
May 19, 2020 7.000 7.110 6.890 7.110 4,098 +0.09(+1.28%)
May 18, 2020 6.805 7.120 6.805 7.020 1,406 +0.40(+6.04%)
May 15, 2020 6.620 6.770 6.620 6.620 300 -0.26(-3.78%)
May 14, 2020 6.705 6.880 6.705 6.880 1,852 -0.25(-3.57%)
May 13, 2020 7.000 7.135 7.000 7.135 1,567 -0.54(-6.98%)
May 11, 2020 7.670 7.670 7.670 0 +0.51(+7.12%)
May 08, 2020 7.360 7.360 7.160 7.160 600 -0.06(-0.83%)
May 07, 2020 7.220 7.220 7.220 4 +0.00(+0.00%)
May 05, 2020 7.220 7.220 7.220 0 +0.00(+0.00%)
May 04, 2020 7.395 7.395 7.220 7.220 336 -0.15(-2.04%)
May 01, 2020 7.370 7.370 7.370 7.370 100 -0.39(-5.03%)
Apr 30, 2020 7.835 7.835 7.760 7.760 920 +0.07(+0.91%)
Apr 29, 2020 7.640 7.690 7.640 7.690 3,627 +0.09(+1.18%)
Apr 28, 2020 7.517 7.700 7.510 7.600 1,689 +0.08(+1.13%)
Apr 27, 2020 7.310 7.560 7.310 7.515 8,372 +0.50(+7.05%)
Apr 24, 2020 7.140 7.140 7.020 7.020 2,000 -0.23(-3.17%)
Apr 23, 2020 7.440 7.570 7.250 7.250 16,251 +0.18(+2.62%)
Apr 22, 2020 7.030 7.090 6.970 7.065 5,803 -0.03(-0.49%)
Apr 21, 2020 7.250 7.250 7.100 7.100 1,826 -0.31(-4.18%)
Apr 20, 2020 7.395 7.410 7.345 7.410 1,308 +0.29(+4.07%)
Apr 17, 2020 7.190 7.190 7.120 7.120 7,500 -0.18(-2.47%)
Apr 16, 2020 6.870 7.300 6.870 7.300 13,952 +0.27(+3.84%)
Apr 15, 2020 7.160 7.160 7.030 7.030 4,081 -0.11(-1.54%)
Apr 14, 2020 7.140 7.140 7.140 7.140 900 +0.04(+0.63%)
Apr 13, 2020 7.030 7.140 7.030 7.095 1,171 -0.21(-2.81%)
Apr 09, 2020 7.430 7.430 7.180 7.300 1,800 +0.16(+2.24%)
Apr 08, 2020 6.920 7.170 6.920 7.140 1,213 -0.37(-4.93%)
Apr 07, 2020 7.900 7.900 7.510 7.510 1,552 +0.20(+2.74%)
Apr 06, 2020 7.300 7.410 7.280 7.310 3,683 +0.20(+2.81%)
Apr 03, 2020 7.105 7.110 7.105 7.110 600 -0.12(-1.66%)
Apr 02, 2020 7.410 7.410 7.230 7.230 747 -1.19(-14.13%)
Apr 01, 2020 8.420 8.420 8.420 86 +0.00(+0.00%)
Mar 31, 2020 8.420 8.420 8.420 104 +0.00(+0.00%)
Mar 30, 2020 8.420 8.420 8.400 8.420 987 -0.25(-2.88%)
Mar 27, 2020 8.650 8.670 8.650 8.670 600 +0.14(+1.64%)
Mar 26, 2020 8.530 8.530 8.530 8.530 940 -0.09(-1.04%)
Mar 25, 2020 8.660 8.660 7.990 8.620 3,752 +0.11(+1.29%)
Mar 24, 2020 8.510 8.510 8.510 8.510 436 +0.84(+10.95%)
Mar 23, 2020 7.680 7.680 7.670 7.670 418 +0.60(+8.56%)
Mar 20, 2020 7.065 7.065 7.065 50 +0.00(+0.00%)
Mar 19, 2020 7.150 7.260 7.000 7.065 989 -0.38(-5.17%)
Mar 18, 2020 7.450 7.450 7.450 121 +0.00(+0.00%)
Mar 17, 2020 7.500 7.500 7.450 7.450 364 -0.03(-0.40%)
Mar 16, 2020 7.040 7.970 7.040 7.480 4,041 -0.65(-8.00%)
Mar 13, 2020 7.930 8.130 7.930 8.130 5,900 +0.13(+1.63%)
Mar 12, 2020 8.170 8.170 8.000 8.000 6,245 -1.38(-14.67%)
Mar 11, 2020 9.375 9.375 9.375 9.375 505 -0.45(-4.61%)
Mar 10, 2020 9.490 9.828 9.490 9.828 611 -0.39(-3.84%)
Mar 09, 2020 9.760 10.22 9.760 10.22 544 -0.23(-2.20%)
Mar 06, 2020 10.39 10.45 10.39 10.45 500 -0.17(-1.60%)
Mar 05, 2020 10.62 10.62 10.62 10.62 12,230 -0.30(-2.75%)
Mar 04, 2020 10.77 10.92 10.77 10.92 1,149 +0.42(+4.00%)
Mar 03, 2020 10.50 10.73 10.50 10.50 1,180 -0.18(-1.69%)
Mar 02, 2020 10.79 10.79 10.68 10.68 621 -0.06(-0.56%)
Feb 28, 2020 10.58 10.74 10.58 10.74 600 -0.14(-1.29%)
Feb 27, 2020 10.88 10.88 10.88 10.88 187 -0.25(-2.25%)
Feb 26, 2020 11.13 11.13 11.13 328 +0.00(+0.00%)
Feb 25, 2020 11.13 11.13 11.01 11.13 723 -0.07(-0.62%)
Feb 24, 2020 11.20 11.20 11.20 11.20 1,049 -0.07(-0.62%)
Feb 21, 2020 11.27 11.27 11.27 11.27 200 -0.45(-3.86%)
Feb 20, 2020 11.72 11.72 11.72 11.72 533 -0.15(-1.24%)
Feb 19, 2020 11.92 11.92 11.87 11.87 332 -0.08(-0.67%)
Feb 18, 2020 11.99 12.00 11.95 11.95 1,226 -0.20(-1.65%)
Feb 14, 2020 12.15 12.15 12.15 13 +0.00(+0.00%)
Feb 13, 2020 12.20 12.20 12.15 12.15 454 -0.60(-4.71%)
Feb 12, 2020 12.75 12.75 12.75 8 +0.00(+0.00%)
Feb 11, 2020 12.56 12.75 12.56 12.75 489 +0.16(+1.27%)
Feb 10, 2020 12.59 12.59 12.59 12.59 148 -0.05(-0.40%)
Feb 06, 2020 12.64 12.64 12.64 0 +0.00(+0.00%)
Feb 05, 2020 12.51 12.64 12.51 12.64 1,150 +0.31(+2.51%)
Feb 04, 2020 12.50 12.50 12.33 12.33 914 +0.07(+0.57%)
Feb 03, 2020 12.27 12.27 12.26 12.26 354 -0.07(-0.57%)
Jan 31, 2020 12.33 12.33 12.33 12.33 100 +0.03(+0.20%)
Jan 30, 2020 12.30 12.30 12.30 12.30 150 -0.50(-3.87%)
Jan 29, 2020 12.97 12.97 12.80 12.80 1,038 -0.07(-0.54%)
Jan 28, 2020 12.87 12.87 12.87 12.87 220 -0.09(-0.69%)
Jan 27, 2020 12.96 12.96 12.96 116 +0.00(+0.00%)
Jan 24, 2020 12.96 12.96 12.96 22 +0.00(+0.00%)
Jan 23, 2020 12.96 12.96 12.96 12.96 909 -0.29(-2.19%)
Jan 22, 2020 13.25 13.25 13.25 5 +0.00(+0.00%)
Jan 21, 2020 13.25 13.25 13.25 64 +0.00(+0.00%)
Jan 16, 2020 13.25 13.25 13.25 0 +0.29(+2.27%)
Jan 15, 2020 12.96 12.96 12.96 12.96 200 -0.19(-1.44%)
Jan 14, 2020 13.14 13.14 13.14 10 +0.00(+0.00%)
Jan 13, 2020 13.14 13.14 13.14 13.14 367 -0.04(-0.27%)
Jan 10, 2020 13.31 13.31 13.18 13.18 1,100 -0.13(-0.98%)
Jan 09, 2020 13.31 13.31 13.31 13.31 534 +0.58(+4.56%)
Jan 08, 2020 12.73 12.73 12.73 12.73 617 -0.20(-1.55%)
Jan 07, 2020 12.93 12.93 12.93 12.93 245 -0.29(-2.21%)
Jan 06, 2020 13.22 13.22 13.22 214 +0.00(+0.00%)
Jan 03, 2020 13.22 13.22 13.22 26 +0.00(+0.00%)
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.