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 )

6.695 UNCHANGED
Streaming Delayed Price Updated: 2:12 PM EDT, Apr 29, 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 28, 2021 10.85 10.85 10.85 81 +0.14(+1.31%)
Sep 24, 2021 10.71 10.71 10.71 30 -0.06(-0.55%)
Sep 22, 2021 10.77 10.77 10.77 80 -0.25(-2.25%)
Sep 21, 2021 11.15 11.15 11.02 11.02 808 -0.03(-0.31%)
Sep 20, 2021 11.05 11.05 11.05 11.05 560 -0.06(-0.54%)
Sep 16, 2021 11.11 11.11 11.11 0 +0.40(+3.73%)
Sep 15, 2021 10.71 10.71 10.71 10.71 479 +0.06(+0.56%)
Sep 13, 2021 10.65 10.65 10.65 148 +0.24(+2.31%)
Sep 10, 2021 10.41 10.41 10.41 10.41 134 -0.45(-4.18%)
Sep 09, 2021 10.86 10.86 10.86 10.86 121 +0.43(+4.16%)
Sep 08, 2021 10.43 10.43 10.43 10.43 303 +0.00(+0.00%)
Sep 07, 2021 10.43 10.43 10.43 10.43 249 +0.23(+2.24%)
Sep 01, 2021 10.20 10.20 10.20 82 -0.17(-1.62%)
Aug 31, 2021 9.970 10.37 9.970 10.37 444 +0.37(+3.70%)
Aug 27, 2021 10.00 10.00 10.00 126 +0.25(+2.56%)
Aug 26, 2021 9.750 9.750 9.750 9.750 594 -0.28(-2.74%)
Aug 25, 2021 10.03 10.03 10.03 10.03 265 +0.09(+0.94%)
Aug 24, 2021 9.900 9.932 9.900 9.932 3,462 +0.13(+1.28%)
Aug 23, 2021 9.806 9.806 9.806 9.806 1,186 +0.05(+0.48%)
Aug 19, 2021 9.760 9.760 9.760 92 -0.45(-4.36%)
Aug 18, 2021 10.21 10.21 10.21 10.21 249 -0.26(-2.44%)
Aug 16, 2021 10.46 10.46 10.46 107 +0.04(+0.38%)
Aug 13, 2021 10.42 10.42 10.42 10.42 776 +0.04(+0.42%)
Aug 12, 2021 10.03 10.38 10.03 10.38 386 -0.08(-0.80%)
Aug 11, 2021 10.46 10.46 10.46 10.46 2,554 +0.34(+3.36%)
Aug 09, 2021 10.12 10.12 10.12 255 +0.00(+0.00%)
Aug 06, 2021 9.910 10.12 9.910 10.12 688 +0.14(+1.40%)
Aug 05, 2021 10.11 10.11 9.980 9.980 404 -0.38(-3.71%)
Aug 04, 2021 10.42 10.42 10.27 10.37 15,117 -0.05(-0.53%)
Aug 03, 2021 10.42 10.42 10.42 10.42 200 +0.07(+0.68%)
Aug 02, 2021 10.26 10.35 10.21 10.35 848 +0.10(+0.98%)
Jul 30, 2021 10.30 10.30 10.23 10.25 2,194 -0.44(-4.12%)
Jul 29, 2021 10.72 10.72 10.61 10.69 7,039 -0.08(-0.74%)
Jul 28, 2021 11.07 11.07 10.77 10.77 653 -0.06(-0.55%)
Jul 27, 2021 10.71 10.83 10.71 10.83 768 -0.16(-1.46%)
Jul 26, 2021 10.49 10.99 10.49 10.99 2,950 +0.04(+0.37%)
Jul 23, 2021 11.10 11.10 10.95 10.95 7,704 -0.07(-0.64%)
Jul 22, 2021 11.14 11.14 11.01 11.02 9,549 +0.13(+1.22%)
Jul 21, 2021 10.86 10.89 10.70 10.89 5,729 +0.03(+0.25%)
Jul 20, 2021 10.32 10.86 10.32 10.86 17,662 +0.52(+5.03%)
Jul 19, 2021 10.41 10.66 10.32 10.34 12,098 -0.53(-4.88%)
Jul 16, 2021 11.22 11.22 10.87 10.87 6,497 -0.04(-0.37%)
Jul 15, 2021 11.18 11.18 10.88 10.91 10,055 -0.40(-3.54%)
Jul 14, 2021 11.31 11.31 11.31 11.31 477 +0.33(+3.01%)
Jul 08, 2021 10.98 10.98 10.98 148 +0.01(+0.05%)
Jul 06, 2021 10.97 10.97 10.97 2 -0.14(-1.30%)
Jul 02, 2021 11.12 11.35 11.12 11.12 438 -0.20(-1.77%)
Jul 01, 2021 11.32 11.32 11.32 11.32 140 +0.18(+1.64%)
Jun 30, 2021 11.00 11.14 10.99 11.14 24,585 +0.12(+1.08%)
Jun 29, 2021 10.91 11.02 10.91 11.02 5,360 -0.57(-4.94%)
Jun 22, 2021 11.59 11.59 11.59 0 +0.13(+1.13%)
Jun 21, 2021 11.46 11.46 11.46 11.46 200 +0.01(+0.09%)
Jun 14, 2021 11.45 11.45 11.45 61 -0.36(-3.05%)
Jun 09, 2021 11.81 11.81 11.81 11 +0.56(+4.98%)
Jun 04, 2021 11.25 11.25 11.25 0 +0.20(+1.81%)
May 28, 2021 11.05 11.05 11.05 10 +0.65(+6.25%)
May 18, 2021 10.40 10.40 10.40 0 +0.12(+1.17%)
May 17, 2021 10.28 10.28 10.28 10.28 450 -0.99(-8.78%)
May 14, 2021 11.27 11.27 11.27 11.27 1,000 +0.13(+1.17%)
Apr 29, 2021 11.14 11.14 11.14 0 +0.09(+0.81%)
Apr 26, 2021 11.05 11.05 11.05 0 +0.00(+0.00%)
Apr 22, 2021 11.05 11.05 11.05 0 +0.00(+0.00%)
Apr 21, 2021 11.05 11.05 11.05 11.05 101 +0.00(+0.00%)
Apr 19, 2021 11.05 11.05 11.05 0 +0.07(+0.64%)
Apr 16, 2021 10.98 10.98 10.98 10.98 100 -0.63(-5.43%)
Apr 15, 2021 11.61 11.61 11.61 11.61 599 +0.76(+7.00%)
Apr 14, 2021 10.85 10.85 10.85 40 +0.00(+0.00%)
Apr 09, 2021 10.85 10.85 10.85 0 +0.37(+3.53%)
Apr 08, 2021 10.28 10.48 10.28 10.48 4,414 -0.02(-0.19%)
Apr 07, 2021 10.50 10.50 10.50 10.50 199 -0.01(-0.10%)
Apr 05, 2021 10.51 10.51 10.51 0 -0.28(-2.58%)
Mar 31, 2021 10.79 10.79 10.79 0 -0.41(-3.68%)
Mar 29, 2021 11.20 11.20 11.20 0 +0.00(+0.00%)
Mar 26, 2021 11.15 11.20 11.15 11.20 3,000 +0.05(+0.45%)
Mar 25, 2021 10.92 11.15 10.82 11.15 38,500 -0.07(-0.62%)
Mar 24, 2021 11.22 11.22 11.22 3 +0.00(+0.00%)
Mar 18, 2021 11.22 11.22 11.22 0 +0.27(+2.47%)
Mar 16, 2021 10.95 10.95 10.95 0 +0.00(+0.00%)
Mar 12, 2021 10.95 10.95 10.95 0 +0.00(+0.00%)
Mar 10, 2021 10.95 10.95 10.95 0 +0.83(+8.20%)
Mar 08, 2021 10.12 10.12 10.12 0 -0.09(-0.88%)
Mar 05, 2021 10.21 10.21 10.21 10.21 200 -0.01(-0.09%)
Mar 04, 2021 10.22 10.22 10.22 90 +0.00(+0.00%)
Mar 02, 2021 10.22 10.22 10.22 0 +0.00(+0.00%)
Mar 01, 2021 10.22 10.22 10.22 2 +0.00(+0.00%)
Feb 24, 2021 10.22 10.22 10.22 0 +0.00(+0.00%)
Feb 22, 2021 10.22 10.22 10.22 0 -0.64(-5.86%)
Feb 19, 2021 10.86 10.86 10.86 10.86 200 -0.64(-5.61%)
Feb 18, 2021 11.50 11.50 11.50 30 +0.00(+0.00%)
Feb 17, 2021 11.42 11.50 11.42 11.50 1,600 +1.25(+12.20%)
Feb 16, 2021 10.25 10.25 10.25 1 +0.00(+0.00%)
Feb 12, 2021 10.25 10.25 10.25 1 +0.00(+0.00%)
Feb 09, 2021 10.25 10.25 10.25 0 +0.32(+3.21%)
Feb 08, 2021 9.931 9.931 9.931 46 +0.00(+0.00%)
Feb 05, 2021 9.931 9.931 9.931 9.931 300 +1.11(+12.60%)
Feb 04, 2021 8.820 8.820 8.820 83 +0.00(+0.00%)
Feb 02, 2021 8.820 8.820 8.820 0 +0.00(+0.00%)
Feb 01, 2021 8.900 8.900 8.820 8.820 3,858 +0.02(+0.23%)
Jan 29, 2021 8.746 8.800 8.682 8.800 4,500 +0.48(+5.77%)
Jan 27, 2021 8.320 8.320 8.320 0 +0.10(+1.22%)
Jan 26, 2021 8.220 8.220 8.220 36 +0.00(+0.00%)
Jan 25, 2021 8.139 8.220 8.139 8.220 7,951 +0.03(+0.37%)
Jan 22, 2021 8.210 8.210 8.190 8.190 500 -0.09(-1.09%)
Jan 20, 2021 8.280 8.280 8.280 0 +0.32(+4.02%)
Jan 19, 2021 7.960 7.960 7.960 7.960 800 +0.22(+2.84%)
Jan 14, 2021 7.740 7.740 7.740 0 +0.08(+1.04%)
Jan 11, 2021 7.660 7.660 7.660 0 +0.19(+2.54%)
Jan 08, 2021 7.470 7.470 7.470 7.470 500 -0.10(-1.32%)
Jan 07, 2021 7.570 7.570 7.570 3 +0.00(+0.00%)
Jan 06, 2021 7.450 7.570 7.450 7.570 560 +0.22(+2.99%)
Jan 05, 2021 7.350 7.350 7.170 7.350 2,035 -0.05(-0.66%)
Jan 04, 2021 7.399 7.399 7.399 7.399 11,201 -0.30(-3.91%)
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%)
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.