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 )

6.782 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 23, 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 (%)
Sep 26, 2014 22.55 22.55 22.55 309 +0.14(+0.62%)
Sep 25, 2014 22.76 22.76 22.41 22.41 1,768 -0.66(-2.86%)
Sep 22, 2014 23.07 23.07 23.07 146 -0.21(-0.90%)
Sep 19, 2014 23.14 23.28 23.14 23.28 3,773 +0.39(+1.70%)
Sep 18, 2014 22.89 22.89 22.89 22.89 334 +0.17(+0.75%)
Sep 17, 2014 22.63 22.78 22.58 22.72 15,279 -0.14(-0.60%)
Sep 16, 2014 22.93 22.93 22.86 22.86 729 +0.17(+0.73%)
Sep 15, 2014 22.72 22.73 22.67 22.69 5,442 -0.16(-0.70%)
Sep 12, 2014 22.89 22.89 22.82 22.85 960 +0.04(+0.18%)
Sep 11, 2014 22.77 22.83 22.73 22.81 1,966 -0.46(-1.98%)
Sep 10, 2014 23.22 23.27 23.22 23.27 966 +0.71(+3.15%)
Sep 09, 2014 22.61 22.61 22.56 22.56 1,997 -0.06(-0.27%)
Sep 08, 2014 22.60 22.62 22.57 22.62 1,685 -0.25(-1.09%)
Sep 05, 2014 22.82 22.89 22.79 22.87 2,435 +0.42(+1.87%)
Sep 03, 2014 22.45 22.45 22.45 324 +0.46(+2.09%)
Aug 29, 2014 21.99 21.99 21.99 299 -0.26(-1.17%)
Aug 28, 2014 22.25 22.25 22.22 22.25 1,929 -0.49(-2.15%)
Aug 27, 2014 22.84 22.88 22.67 22.74 5,356 -0.02(-0.09%)
Aug 26, 2014 22.76 22.76 22.76 22.76 168 -0.07(-0.31%)
Aug 25, 2014 22.85 22.85 22.83 22.83 1,005 +0.03(+0.13%)
Aug 21, 2014 22.80 22.80 22.80 233 -0.10(-0.44%)
Aug 20, 2014 22.45 23.00 22.45 22.90 7,961 +0.65(+2.92%)
Aug 19, 2014 22.36 22.36 22.36 22.25 997 -0.07(-0.29%)
Aug 18, 2014 22.32 22.32 22.32 22.32 1,013 +0.14(+0.61%)
Aug 15, 2014 22.34 22.34 22.04 22.18 4,926 -0.27(-1.20%)
Aug 14, 2014 22.38 22.48 22.38 22.45 1,447 +0.34(+1.56%)
Aug 12, 2014 22.11 22.11 22.11 258 +0.06(+0.25%)
Aug 11, 2014 22.07 22.07 22.05 22.05 418 +0.71(+3.33%)
Aug 08, 2014 21.34 21.34 21.19 21.34 1,022 -0.06(-0.28%)
Aug 07, 2014 21.58 21.58 21.40 21.40 2,523 +0.01(+0.05%)
Aug 06, 2014 21.38 21.49 21.38 21.39 2,384 -0.23(-1.06%)
Aug 05, 2014 21.73 21.73 21.62 21.62 953 -0.21(-0.98%)
Aug 04, 2014 21.70 21.84 21.70 21.84 839 +0.18(+0.81%)
Aug 01, 2014 21.45 21.66 21.45 21.66 744 +0.25(+1.17%)
Jul 31, 2014 21.65 21.65 21.41 21.41 1,821 -0.90(-4.03%)
Jul 30, 2014 21.96 22.38 21.96 22.31 13,437 +1.47(+7.05%)
Jul 29, 2014 20.94 20.99 20.84 20.84 1,429 +0.03(+0.16%)
Jul 28, 2014 20.78 20.82 20.78 20.81 547 +0.01(+0.06%)
Jul 25, 2014 20.79 20.79 20.79 20.79 572 -0.11(-0.51%)
Jul 24, 2014 20.80 20.90 20.80 20.90 1,007 +0.15(+0.72%)
Jul 23, 2014 20.68 20.75 20.68 20.75 2,549 +0.41(+2.02%)
Jul 22, 2014 20.21 20.34 20.21 20.34 1,520 +0.33(+1.65%)
Jul 21, 2014 19.95 20.01 19.95 20.01 2,875 +0.01(+0.05%)
Jul 18, 2014 20.07 20.07 20.00 20.00 782 -0.01(-0.05%)
Jul 17, 2014 19.98 20.01 19.98 20.01 566 -0.05(-0.25%)
Jul 16, 2014 20.04 20.06 20.04 20.06 972 +0.03(+0.15%)
Jul 15, 2014 20.03 20.03 20.03 20.03 798 +0.08(+0.40%)
Jul 14, 2014 20.06 20.06 19.95 19.95 1,024 +0.16(+0.81%)
Jul 10, 2014 19.79 19.79 19.79 151 -0.12(-0.62%)
Jul 08, 2014 19.91 19.91 19.91 159 -0.14(-0.68%)
Jul 07, 2014 20.25 20.25 20.05 20.05 2,090 -0.31(-1.52%)
Jul 03, 2014 20.36 20.36 20.36 0 +0.52(+2.62%)
Jul 02, 2014 19.76 19.86 19.76 19.84 1,747 -0.21(-1.05%)
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.