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 )

6.480 +0.025 (+0.39%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 26, 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 (%)
May 26, 2023 6.900 4 +0.02(+0.29%)
May 22, 2023 6.880 5 +0.00(+0.00%)
May 18, 2023 6.880 10,018 -0.90(-11.51%)
May 12, 2023 7.775 46 -0.18(-2.32%)
May 10, 2023 7.960 68 -0.33(-4.03%)
May 04, 2023 8.294 0 +0.09(+1.15%)
May 02, 2023 8.200 33 +0.00(+0.00%)
May 01, 2023 8.200 8.200 8.200 8.200 504 +0.06(+0.74%)
Apr 20, 2023 8.140 1 -0.03(-0.37%)
Apr 18, 2023 8.170 2 +0.03(+0.37%)
Apr 17, 2023 8.090 8.140 8.090 8.140 4,260 -0.54(-6.22%)
Apr 04, 2023 8.680 8 +0.49(+6.03%)
Mar 17, 2023 8.186 0 +0.06(+0.71%)
Mar 16, 2023 8.060 8.210 8.060 8.128 16,500 +0.16(+1.98%)
Mar 15, 2023 7.970 7.970 7.970 7.970 145 -0.43(-5.12%)
Mar 09, 2023 8.400 5 -0.19(-2.21%)
Mar 06, 2023 8.590 1 -0.12(-1.32%)
Feb 23, 2023 8.705 15 +0.07(+0.87%)
Feb 22, 2023 8.695 8.695 8.625 8.630 5,785 -0.32(-3.58%)
Feb 21, 2023 8.950 8.950 8.950 8.950 146 +0.39(+4.56%)
Feb 16, 2023 8.560 0 +0.04(+0.47%)
Feb 15, 2023 8.520 8.520 8.510 8.520 2,900 -0.08(-0.93%)
Feb 10, 2023 8.600 53 -0.06(-0.74%)
Feb 09, 2023 8.510 8.664 8.510 8.664 6,352 +0.51(+6.31%)
Feb 06, 2023 8.150 2 +0.03(+0.39%)
Feb 03, 2023 8.118 8.118 8.118 8.118 627 -0.22(-2.60%)
Feb 02, 2023 8.335 8.335 8.335 8.335 151 +0.04(+0.42%)
Jan 31, 2023 8.300 19 -0.19(-2.24%)
Jan 27, 2023 8.490 55 +0.10(+1.19%)
Jan 26, 2023 8.390 8.390 8.390 8.390 3,246 +0.05(+0.60%)
Jan 25, 2023 8.340 8.340 8.340 8.340 5,673 +0.05(+0.60%)
Jan 24, 2023 8.370 8.370 8.280 8.290 2,963 +0.28(+3.50%)
Jan 23, 2023 7.975 8.010 7.975 8.010 3,205 +0.21(+2.69%)
Jan 18, 2023 7.800 5 -0.02(-0.26%)
Jan 13, 2023 7.820 0 +0.08(+1.03%)
Jan 09, 2023 7.740 0 +0.25(+3.34%)
Jan 06, 2023 7.480 7.490 7.480 7.490 3,186 -0.17(-2.16%)
Jan 05, 2023 7.655 7.655 7.655 7.655 2,776 -0.17(-2.11%)
Jan 04, 2023 7.690 7.820 7.690 7.820 39,775 -0.23(-2.92%)
Jan 03, 2023 8.075 8.075 7.942 8.055 3,924 +0.25(+3.14%)
Dec 30, 2022 7.805 7.810 7.805 7.810 3,817 +0.00(+0.00%)
Dec 29, 2022 7.810 7.810 7.810 7.810 148 +0.26(+3.44%)
Dec 28, 2022 7.550 7.550 7.550 7.550 331 -0.22(-2.86%)
Dec 22, 2022 7.772 0 -0.01(-0.10%)
Dec 21, 2022 7.790 7.800 7.780 7.780 4,051 -0.36(-4.42%)
Dec 09, 2022 8.140 32 -0.10(-1.21%)
Dec 08, 2022 8.075 8.240 8.075 8.240 3,510 +0.04(+0.49%)
Dec 07, 2022 8.200 8.200 8.200 8.200 1,000 +0.00(+0.00%)
Dec 05, 2022 8.200 0 +0.00(+0.00%)
Dec 02, 2022 8.200 8.200 8.200 8.200 3,300 +0.12(+1.49%)
Dec 01, 2022 8.080 8.080 8.080 8.080 3,300 +0.06(+0.81%)
Nov 23, 2022 8.015 0 +0.27(+3.49%)
Nov 22, 2022 7.745 7.745 7.745 7.745 3,700 -0.05(-0.71%)
Nov 18, 2022 7.800 8 +0.12(+1.56%)
Nov 11, 2022 7.680 0 +0.39(+5.35%)
Nov 08, 2022 7.290 0 +0.45(+6.58%)
Nov 04, 2022 6.840 0 +0.52(+8.23%)
Nov 03, 2022 6.320 6.320 6.320 6.320 907 -0.11(-1.71%)
Nov 02, 2022 6.440 6.440 6.400 6.430 23,854 +0.19(+3.04%)
Nov 01, 2022 6.240 6.240 6.240 6.240 500 +0.13(+2.13%)
Oct 31, 2022 6.105 6.110 6.105 6.110 3,500 +0.09(+1.50%)
Oct 28, 2022 5.870 6.020 5.870 6.020 4,100 -0.11(-1.79%)
Oct 26, 2022 6.130 0 +0.12(+2.08%)
Oct 24, 2022 6.005 49 -0.07(-1.07%)
Oct 21, 2022 5.975 6.070 5.975 6.070 6,506 +0.10(+1.59%)
Oct 19, 2022 5.975 0 -0.09(-1.48%)
Oct 18, 2022 6.090 6.090 6.065 6.065 3,486 +0.12(+2.10%)
Oct 17, 2022 5.940 5.940 5.940 5.940 3,495 -0.07(-1.16%)
Oct 14, 2022 6.025 6.025 6.010 6.010 3,312 +0.08(+1.43%)
Oct 13, 2022 5.925 5.925 5.925 5.925 3,204 -0.20(-3.19%)
Oct 11, 2022 6.120 5 -0.09(-1.53%)
Oct 10, 2022 6.250 6.250 6.215 6.215 4,100 +0.08(+1.39%)
Oct 07, 2022 6.160 6.185 6.130 6.130 29,214 -0.20(-3.16%)
Oct 04, 2022 6.330 59 +0.29(+4.89%)
Oct 03, 2022 6.035 6.035 6.035 6.035 3,932 -0.08(-1.31%)
Sep 30, 2022 6.237 6.237 6.115 6.115 270 -0.25(-4.00%)
Sep 28, 2022 6.370 93 +0.04(+0.63%)
Sep 27, 2022 6.289 6.490 6.289 6.330 7,334 -0.29(-4.31%)
Sep 23, 2022 6.615 0 -0.04(-0.60%)
Sep 22, 2022 6.635 6.655 6.635 6.655 3,300 -0.22(-3.27%)
Sep 19, 2022 6.880 0 +0.13(+1.93%)
Sep 16, 2022 6.750 6.750 6.750 6.750 3,200 -0.50(-6.96%)
Aug 26, 2022 7.255 0 +0.18(+2.62%)
Aug 25, 2022 6.995 7.070 6.995 7.070 3,214 -0.13(-1.87%)
Aug 16, 2022 7.205 0 +0.12(+1.62%)
Aug 15, 2022 7.090 7.090 7.090 7.090 3,000 -0.23(-3.14%)
Aug 11, 2022 7.320 65 +0.02(+0.21%)
Aug 10, 2022 7.235 7.305 7.235 7.305 4,215 +0.17(+2.31%)
Aug 01, 2022 7.140 0 +0.30(+4.39%)
Jul 26, 2022 6.840 0 +0.08(+1.18%)
Jul 25, 2022 6.770 6.770 6.760 6.760 2,849 -0.11(-1.60%)
Jul 22, 2022 6.900 6.900 6.870 6.870 1,776 +0.10(+1.47%)
Jul 21, 2022 6.770 6.770 6.770 6.770 101 +0.25(+3.83%)
Jul 20, 2022 6.520 6.520 6.520 6.520 188 +0.06(+0.86%)
Jul 18, 2022 6.465 58 +0.20(+3.25%)
Jul 15, 2022 6.355 6.360 6.261 6.261 5,337 -0.37(-5.57%)
Jul 11, 2022 6.630 90 +0.09(+1.38%)
Jul 07, 2022 6.540 64 +0.07(+1.05%)
Jul 06, 2022 6.472 6.472 6.472 6.472 185 -0.04(-0.58%)
Jun 30, 2022 6.510 0 -0.04(-0.67%)
Jun 29, 2022 6.554 6.554 6.554 6.554 285 -0.16(-2.39%)
Jun 28, 2022 6.715 6.715 6.715 6.715 630 -0.01(-0.08%)
Jun 27, 2022 6.577 6.730 6.577 6.720 1,098 +0.00(+0.07%)
Jun 24, 2022 6.770 6.770 6.663 6.715 1,187 +0.07(+1.11%)
Jun 23, 2022 6.666 6.740 6.641 6.641 1,458 -0.07(-0.99%)
Jun 22, 2022 6.710 6.800 6.707 6.707 2,231 -0.11(-1.65%)
Jun 21, 2022 6.825 6.880 6.700 6.820 70,107 -0.07(-1.02%)
Jun 17, 2022 6.890 6.890 6.890 6.890 721 -0.15(-2.08%)
Jun 16, 2022 7.080 7.080 6.961 7.036 1,148 +0.24(+3.47%)
Jun 15, 2022 6.800 6.800 6.800 6.800 442 +0.05(+0.74%)
Jun 14, 2022 6.709 6.950 6.696 6.750 1,230 -0.05(-0.69%)
Jun 13, 2022 6.804 6.846 6.640 6.797 2,028 -0.16(-2.31%)
Jun 09, 2022 6.958 177 +0.07(+0.96%)
Jun 08, 2022 6.980 6.980 6.892 6.892 409 -0.16(-2.31%)
Jun 07, 2022 7.052 7.055 7.052 7.055 310 +0.10(+1.43%)
Jun 06, 2022 6.988 6.988 6.955 6.955 559 +0.00(+0.06%)
Jun 03, 2022 6.925 6.950 6.925 6.950 354 -0.04(-0.54%)
Jun 02, 2022 6.988 6.988 6.988 6.988 210 +0.21(+3.07%)
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.