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 (%)
Oct 31, 2016 17.69 17.76 17.64 17.68 6,354 +0.05(+0.28%)
Oct 28, 2016 17.78 17.81 17.63 17.63 840 +1.12(+6.78%)
Oct 27, 2016 17.42 17.42 16.51 16.51 7,313 -1.50(-8.33%)
Oct 26, 2016 17.65 18.01 17.65 18.01 2,275 +0.11(+0.61%)
Oct 25, 2016 17.90 17.90 17.90 17.90 184 +0.20(+1.13%)
Oct 24, 2016 17.73 17.80 17.70 17.70 805 -0.14(-0.76%)
Oct 21, 2016 17.78 17.84 17.78 17.84 2,110 +0.28(+1.57%)
Oct 20, 2016 17.56 17.56 17.56 17.56 477 -0.01(-0.06%)
Oct 19, 2016 17.57 17.57 17.57 17.57 400 +0.10(+0.57%)
Oct 18, 2016 17.83 17.89 17.42 17.47 5,132 +0.18(+1.04%)
Oct 17, 2016 17.29 17.29 17.29 17.29 2,272 +0.46(+2.73%)
Oct 14, 2016 16.86 16.86 16.83 16.83 637 -0.05(-0.30%)
Oct 13, 2016 17.01 17.01 16.79 16.88 4,202 -0.04(-0.23%)
Oct 12, 2016 17.08 17.18 16.92 16.92 695 -0.35(-2.04%)
Oct 11, 2016 17.27 17.27 17.27 17.27 279 -0.23(-1.31%)
Oct 10, 2016 17.50 17.50 17.50 17.50 1,570 +0.41(+2.40%)
Oct 07, 2016 17.15 17.39 17.09 17.09 4,158 +0.36(+2.16%)
Oct 06, 2016 17.01 17.01 16.73 16.73 833 -0.08(-0.47%)
Oct 05, 2016 16.78 17.06 16.78 16.81 1,806 +0.00(+0.02%)
Oct 04, 2016 16.75 16.80 16.75 16.80 549 +0.20(+1.23%)
Oct 03, 2016 16.60 16.60 16.60 16.60 160 -0.38(-2.24%)
Sep 30, 2016 16.72 16.98 16.72 16.98 1,377 +0.00(+0.00%)
Sep 29, 2016 16.90 16.98 16.90 16.98 1,514 +0.25(+1.49%)
Sep 28, 2016 16.67 16.73 16.67 16.73 502 -0.02(-0.12%)
Sep 27, 2016 16.75 16.75 16.75 16.75 13 +0.00(+0.00%)
Sep 26, 2016 16.75 16.75 16.75 16.75 542 -0.37(-2.16%)
Sep 23, 2016 17.28 17.28 17.12 17.12 694 -0.52(-2.96%)
Sep 22, 2016 17.64 17.64 17.64 17.64 161 +0.63(+3.72%)
Sep 21, 2016 17.19 17.19 17.01 17.01 388 +0.13(+0.75%)
Sep 20, 2016 16.89 16.89 16.87 16.88 1,588 +0.31(+1.89%)
Sep 19, 2016 16.59 16.59 16.54 16.57 863 +0.05(+0.30%)
Sep 16, 2016 16.65 16.65 16.45 16.52 16,558 -0.19(-1.15%)
Sep 15, 2016 16.65 17.28 16.65 16.71 3,406 -0.05(-0.32%)
Sep 14, 2016 16.88 16.88 16.77 16.77 1,057 -0.23(-1.34%)
Sep 13, 2016 17.15 17.15 16.99 16.99 908 -0.64(-3.66%)
Sep 12, 2016 17.60 17.66 17.54 17.64 1,090 -0.27(-1.49%)
Sep 09, 2016 17.79 17.91 17.79 17.91 474 -0.05(-0.31%)
Sep 08, 2016 17.85 18.07 17.83 17.96 874 -0.11(-0.61%)
Sep 07, 2016 18.07 18.07 18.07 18.07 633 +0.17(+0.93%)
Sep 01, 2016 17.90 17.90 17.90 211 -0.01(-0.04%)
Aug 31, 2016 17.87 17.94 17.87 17.91 1,083 +0.15(+0.84%)
Aug 30, 2016 17.74 17.88 17.65 17.76 756 +0.09(+0.51%)
Aug 29, 2016 17.61 17.67 17.61 17.67 2,388 +0.33(+1.91%)
Aug 26, 2016 17.45 17.45 17.34 17.34 1,373 -0.13(-0.76%)
Aug 25, 2016 17.47 17.47 17.47 17.47 755 -0.20(-1.13%)
Aug 24, 2016 17.68 17.68 17.67 17.67 864 +0.10(+0.57%)
Aug 23, 2016 17.56 17.57 17.56 17.57 1,185 -0.17(-0.96%)
Aug 22, 2016 17.90 17.90 17.74 17.74 1,003 -0.12(-0.67%)
Aug 19, 2016 17.88 17.88 17.86 17.86 867 +0.00(+0.01%)
Aug 17, 2016 17.86 17.86 17.86 211 +0.55(+3.17%)
Aug 16, 2016 17.31 17.40 17.31 17.31 1,055 -0.27(-1.54%)
Aug 15, 2016 17.49 17.84 17.49 17.58 2,452 +0.15(+0.85%)
Aug 12, 2016 17.43 17.43 17.43 17.43 325 +0.12(+0.70%)
Aug 11, 2016 17.27 17.31 17.27 17.31 1,112 +0.01(+0.06%)
Aug 10, 2016 17.59 17.59 17.30 17.30 1,007 -0.11(-0.63%)
Aug 09, 2016 17.41 17.41 17.41 17.41 1,259 +0.61(+3.66%)
Aug 08, 2016 16.68 16.91 16.65 16.80 983 +0.83(+5.18%)
Aug 05, 2016 15.94 15.97 15.94 15.97 796 +0.28(+1.81%)
Aug 04, 2016 15.65 15.68 15.65 15.68 2,202 +0.58(+3.83%)
Aug 03, 2016 15.15 15.19 14.97 15.11 10,399 -0.24(-1.60%)
Aug 02, 2016 15.24 15.55 15.24 15.35 11,007 -0.71(-4.42%)
Aug 01, 2016 16.06 16.06 16.06 16.06 350 +0.09(+0.56%)
Jul 29, 2016 15.85 15.97 15.84 15.97 2,027 +0.35(+2.24%)
Jul 28, 2016 15.36 15.62 15.36 15.62 1,186 +0.21(+1.36%)
Jul 27, 2016 15.41 15.57 15.41 15.41 7,038 +0.11(+0.72%)
Jul 26, 2016 15.27 15.40 15.27 15.30 898 +0.02(+0.13%)
Jul 22, 2016 15.28 15.28 15.28 183 +0.28(+1.88%)
Jul 21, 2016 14.96 15.30 14.96 15.00 1,891 +0.04(+0.25%)
Jul 20, 2016 14.76 14.96 14.57 14.96 9,184 +0.26(+1.77%)
Jul 19, 2016 14.67 14.70 14.67 14.70 7,505 -0.21(-1.41%)
Jul 18, 2016 15.10 15.27 14.91 14.91 8,207 -0.44(-2.87%)
Jul 15, 2016 14.83 15.35 14.83 15.35 2,504 +0.04(+0.26%)
Jul 14, 2016 14.83 15.31 14.83 15.31 2,462 +0.12(+0.79%)
Jul 13, 2016 15.21 15.21 15.11 15.19 4,497 -0.05(-0.35%)
Jul 12, 2016 15.43 15.54 15.21 15.24 1,668 +0.45(+3.06%)
Jul 11, 2016 14.79 14.79 14.79 14.79 829 +0.22(+1.51%)
Jul 08, 2016 14.42 14.57 14.35 14.57 4,708 +0.33(+2.32%)
Jul 07, 2016 14.06 14.26 14.05 14.24 2,034 +0.31(+2.25%)
Jul 05, 2016 13.93 13.93 13.93 13.93 721 -0.39(-2.74%)
Jul 01, 2016 14.32 14.32 14.32 0 -0.04(-0.31%)
Jun 30, 2016 14.36 14.49 14.34 14.36 10,779 -0.15(-1.01%)
Jun 29, 2016 14.44 14.67 14.44 14.51 13,335 +0.31(+2.22%)
Jun 28, 2016 14.19 14.20 14.19 14.20 738 -0.11(-0.73%)
Jun 27, 2016 14.36 14.36 14.30 14.30 484 -0.54(-3.64%)
Jun 24, 2016 14.84 14.84 14.84 14.84 537 -1.20(-7.50%)
Jun 23, 2016 16.02 16.04 16.02 16.04 436 +0.25(+1.60%)
Jun 22, 2016 15.79 15.79 15.79 15.79 262 -0.09(-0.57%)
Jun 21, 2016 15.93 16.05 15.88 15.88 1,244 +0.25(+1.60%)
Jun 20, 2016 15.62 15.63 15.62 15.63 622 +0.57(+3.78%)
Jun 17, 2016 15.06 15.06 15.06 15.06 261 -0.16(-1.05%)
Jun 16, 2016 15.00 15.22 14.99 15.22 3,564 -0.23(-1.49%)
Jun 15, 2016 15.60 15.60 15.42 15.45 21,876 +0.14(+0.91%)
Jun 14, 2016 15.34 15.40 15.25 15.31 4,312 -0.14(-0.91%)
Jun 13, 2016 15.46 15.53 15.45 15.45 797 -0.39(-2.48%)
Jun 10, 2016 16.03 16.03 15.83 15.84 653 -0.05(-0.30%)
Jun 09, 2016 15.99 15.99 15.89 15.89 1,576 -0.26(-1.61%)
Jun 08, 2016 16.13 16.28 16.13 16.15 747 -0.44(-2.65%)
Jun 07, 2016 16.44 16.72 16.44 16.59 11,908 +0.15(+0.91%)
Jun 03, 2016 16.44 16.44 16.44 172 -0.70(-4.06%)
May 31, 2016 17.14 17.14 17.14 141 +0.44(+2.61%)
May 26, 2016 16.70 16.70 16.70 0 +0.10(+0.60%)
May 23, 2016 16.60 16.60 16.60 133 +0.20(+1.21%)
May 20, 2016 16.55 16.55 16.40 16.40 695 -0.42(-2.50%)
May 18, 2016 16.82 16.82 16.82 294 -0.23(-1.34%)
May 17, 2016 16.68 17.05 16.68 17.05 1,315 +0.15(+0.89%)
May 16, 2016 16.77 16.90 16.77 16.90 2,452 +0.53(+3.24%)
May 13, 2016 16.30 16.37 16.30 16.37 586 -0.66(-3.88%)
May 12, 2016 17.41 17.65 17.03 17.03 4,902 -0.81(-4.54%)
May 11, 2016 17.84 17.84 17.84 17.84 985 +0.27(+1.57%)
May 10, 2016 17.57 17.57 17.57 17.57 275 +0.37(+2.12%)
May 09, 2016 17.20 17.20 17.20 17.20 714 -0.21(-1.21%)
May 06, 2016 17.20 17.41 17.20 17.41 2,029 +1.03(+6.29%)
May 05, 2016 16.42 16.45 16.38 16.38 7,342 +0.11(+0.68%)
May 04, 2016 16.34 16.56 16.27 16.27 2,853 -0.29(-1.75%)
May 03, 2016 16.59 16.69 16.40 16.56 1,561 +0.11(+0.67%)
May 02, 2016 17.14 17.19 16.45 16.45 5,723 -0.57(-3.35%)
Apr 29, 2016 17.38 17.56 17.02 17.02 2,120 -0.34(-1.93%)
Apr 28, 2016 17.36 17.36 17.36 17.36 280 -0.96(-5.27%)
Apr 27, 2016 18.32 18.32 18.32 18.32 484 -0.03(-0.16%)
Apr 26, 2016 18.35 18.35 18.35 18.35 470 +0.04(+0.22%)
Apr 25, 2016 18.31 18.31 18.31 18.31 155 -0.20(-1.08%)
Apr 22, 2016 18.15 18.58 18.15 18.51 5,190 +0.25(+1.37%)
Apr 21, 2016 18.17 18.40 18.17 18.26 8,459 +0.19(+1.05%)
Apr 20, 2016 18.32 18.41 18.07 18.07 1,728 -0.12(-0.66%)
Apr 19, 2016 17.96 18.19 17.87 18.19 1,101 +0.93(+5.39%)
Apr 18, 2016 17.26 17.60 17.26 17.26 3,708 -0.15(-0.86%)
Apr 15, 2016 17.49 17.49 17.41 17.41 562 -0.40(-2.25%)
Apr 14, 2016 17.92 18.08 17.81 17.81 1,466 +0.00(+0.00%)
Apr 13, 2016 17.70 17.81 17.70 17.81 476 +0.52(+3.01%)
Apr 12, 2016 17.29 17.29 17.29 17.29 627 +0.27(+1.59%)
Apr 11, 2016 16.65 17.02 16.65 17.02 1,381 +0.38(+2.28%)
Apr 08, 2016 16.39 16.64 16.39 16.64 1,603 +0.73(+4.60%)
Apr 07, 2016 15.91 15.91 15.91 15.91 447 -0.06(-0.39%)
Apr 06, 2016 15.71 16.05 15.71 15.97 1,516 +0.13(+0.82%)
Apr 05, 2016 15.77 15.84 15.77 15.84 3,021 -0.22(-1.37%)
Apr 04, 2016 16.27 16.27 16.06 16.06 1,056 -0.09(-0.56%)
Apr 01, 2016 16.22 16.22 16.00 16.15 1,425 -0.65(-3.87%)
Mar 31, 2016 17.10 17.10 16.80 16.80 847 -0.32(-1.90%)
Mar 30, 2016 17.25 17.25 16.81 17.12 2,307 -0.31(-1.78%)
Mar 29, 2016 17.55 17.55 17.43 17.43 699 +0.42(+2.46%)
Mar 28, 2016 17.61 17.61 17.02 17.02 644 -0.16(-0.95%)
Mar 24, 2016 17.18 17.18 17.18 0 -0.44(-2.50%)
Mar 23, 2016 17.62 17.62 17.62 17.62 712 -0.41(-2.30%)
Mar 22, 2016 17.83 18.04 17.82 18.04 2,584 -0.50(-2.72%)
Mar 21, 2016 18.54 18.54 18.54 18.54 1,134 +0.44(+2.43%)
Mar 18, 2016 17.67 18.25 17.67 18.10 1,688 -0.01(-0.06%)
Mar 17, 2016 17.76 18.11 17.76 18.11 539 +0.36(+2.03%)
Mar 16, 2016 17.61 17.75 17.60 17.75 4,164 -0.30(-1.65%)
Mar 14, 2016 18.05 18.05 18.05 124 +0.01(+0.04%)
Mar 11, 2016 18.04 18.04 18.04 18.04 354 +0.46(+2.62%)
Mar 10, 2016 17.26 17.58 17.26 17.58 1,644 +0.26(+1.48%)
Mar 09, 2016 17.29 17.62 17.29 17.32 1,384 -0.61(-3.39%)
Mar 08, 2016 17.60 17.93 17.60 17.93 351 +0.25(+1.41%)
Mar 07, 2016 17.61 17.68 17.61 17.68 763 -0.05(-0.31%)
Mar 04, 2016 17.72 17.73 17.71 17.73 1,163 +0.35(+2.04%)
Mar 03, 2016 17.38 17.38 17.38 17.38 469 +0.32(+1.85%)
Mar 02, 2016 16.95 17.07 16.95 17.07 803 +0.57(+3.44%)
Mar 01, 2016 16.61 16.85 16.50 16.50 759 -0.22(-1.32%)
Feb 29, 2016 16.61 16.92 16.61 16.72 1,528 -0.14(-0.85%)
Feb 26, 2016 17.11 17.11 16.80 16.86 1,007 +0.31(+1.90%)
Feb 25, 2016 16.62 16.70 16.55 16.55 830 +0.18(+1.07%)
Feb 24, 2016 16.21 16.46 16.21 16.37 1,223 +0.19(+1.20%)
Feb 22, 2016 16.18 16.18 16.18 427 +0.24(+1.51%)
Feb 19, 2016 16.01 16.20 15.94 15.94 1,474 -0.75(-4.49%)
Feb 18, 2016 16.25 16.70 16.25 16.69 1,749 +0.24(+1.46%)
Feb 17, 2016 16.35 16.63 16.35 16.45 7,885 +0.26(+1.61%)
Feb 16, 2016 16.28 16.28 16.19 16.19 1,649 +0.54(+3.45%)
Feb 12, 2016 15.65 15.65 15.65 0 +0.00(+0.00%)
Feb 11, 2016 15.29 15.65 15.29 15.65 1,191 -0.14(-0.89%)
Feb 10, 2016 15.81 15.97 15.79 15.79 1,090 -0.23(-1.44%)
Feb 09, 2016 15.88 16.08 15.88 16.02 1,828 +0.01(+0.06%)
Feb 08, 2016 16.52 16.52 16.01 16.01 2,302 -0.50(-3.03%)
Feb 05, 2016 16.47 16.51 16.40 16.51 1,881 +0.19(+1.16%)
Feb 04, 2016 16.30 16.34 16.26 16.32 1,921 -0.29(-1.75%)
Feb 03, 2016 16.18 16.61 15.89 16.61 14,688 +0.19(+1.16%)
Feb 02, 2016 16.54 16.62 16.27 16.42 4,741 -0.08(-0.48%)
Feb 01, 2016 16.56 16.56 16.44 16.50 1,531 -0.18(-1.08%)
Jan 29, 2016 16.78 16.78 16.53 16.68 953 -0.52(-3.02%)
Jan 28, 2016 17.43 17.43 17.00 17.20 3,779 -1.16(-6.32%)
Jan 27, 2016 18.60 18.66 18.36 18.36 810 -0.02(-0.13%)
Jan 26, 2016 18.14 18.38 18.14 18.38 1,518 +0.01(+0.05%)
Jan 25, 2016 17.99 18.37 17.99 18.37 814 -0.12(-0.64%)
Jan 22, 2016 18.53 18.53 18.22 18.49 21,927 +0.88(+5.01%)
Jan 21, 2016 17.37 17.63 17.37 17.61 5,900 +0.13(+0.74%)
Jan 20, 2016 17.30 17.48 17.17 17.48 3,826 -0.74(-4.06%)
Jan 19, 2016 18.22 18.22 17.92 18.22 1,261 +0.43(+2.42%)
Jan 15, 2016 17.79 17.79 17.79 0 -0.85(-4.56%)
Jan 14, 2016 18.27 18.64 18.24 18.64 1,704 +0.53(+2.90%)
Jan 13, 2016 18.55 18.55 18.11 18.11 2,845 -0.03(-0.14%)
Jan 12, 2016 18.22 18.28 18.14 18.14 686 -0.22(-1.20%)
Jan 11, 2016 18.46 18.46 18.18 18.36 2,372 -0.24(-1.31%)
Jan 08, 2016 18.80 18.80 18.27 18.60 3,555 -0.10(-0.52%)
Jan 07, 2016 18.76 18.76 18.55 18.70 1,324 -0.22(-1.15%)
Jan 06, 2016 18.96 19.06 18.92 18.92 1,933 -0.82(-4.17%)
Jan 05, 2016 19.98 19.98 19.74 19.74 696 -0.05(-0.25%)
Jan 04, 2016 19.82 19.82 19.78 19.79 2,927 -0.27(-1.35%)
Dec 31, 2015 20.06 20.06 20.06 0 -0.04(-0.20%)
Dec 30, 2015 20.28 20.28 20.10 20.10 265 -0.27(-1.33%)
Dec 29, 2015 20.37 20.37 20.37 20.37 218 +0.26(+1.27%)
Dec 28, 2015 19.97 20.15 19.97 20.11 5,222 +0.22(+1.13%)
Dec 24, 2015 19.89 19.89 19.89 0 +0.03(+0.15%)
Dec 23, 2015 19.83 19.86 19.81 19.86 1,572 +0.10(+0.51%)
Dec 22, 2015 19.58 19.76 19.57 19.76 3,684 +0.10(+0.52%)
Dec 21, 2015 19.51 19.66 19.46 19.66 1,442 +0.21(+1.07%)
Dec 18, 2015 19.36 19.67 19.36 19.45 1,302 -0.41(-2.06%)
Dec 17, 2015 19.95 19.95 19.86 19.86 831 -0.22(-1.10%)
Dec 15, 2015 20.08 20.08 20.08 275 +0.25(+1.26%)
Dec 14, 2015 20.04 20.10 19.82 19.83 3,245 +0.17(+0.86%)
Dec 11, 2015 19.69 19.94 19.66 19.66 1,672 -0.85(-4.14%)
Dec 09, 2015 20.51 20.51 20.51 248 -0.20(-0.95%)
Dec 08, 2015 20.71 20.71 20.71 20.71 393 -0.37(-1.77%)
Dec 07, 2015 21.13 21.13 20.98 21.08 3,154 -0.12(-0.57%)
Dec 04, 2015 21.13 21.21 21.13 21.20 780 +0.26(+1.24%)
Dec 03, 2015 21.25 21.25 20.94 20.94 3,740 -0.21(-0.98%)
Dec 02, 2015 21.21 21.21 21.15 21.15 1,935 +0.50(+2.41%)
Nov 24, 2015 20.65 20.65 20.65 240 -0.14(-0.67%)
Nov 23, 2015 20.89 20.89 20.78 20.79 2,535 -0.07(-0.34%)
Nov 20, 2015 20.86 20.86 20.86 20.86 298 -0.12(-0.58%)
Nov 19, 2015 20.98 20.98 20.98 20.98 280 +0.28(+1.35%)
Nov 18, 2015 20.40 20.70 20.40 20.70 2,031 +0.05(+0.27%)
Nov 17, 2015 20.60 20.64 20.60 20.64 496 +0.03(+0.13%)
Nov 16, 2015 20.31 20.62 20.31 20.62 684 +0.12(+0.58%)
Nov 13, 2015 20.50 20.50 20.50 20.50 1,777 -0.20(-0.97%)
Nov 11, 2015 20.70 20.70 20.70 122 +0.23(+1.12%)
Nov 10, 2015 20.47 20.47 20.47 20.47 298 -0.10(-0.50%)
Nov 09, 2015 20.75 20.75 20.55 20.57 7,797 -0.18(-0.85%)
Nov 06, 2015 20.66 20.75 20.66 20.75 3,834 +0.17(+0.83%)
Nov 05, 2015 20.58 20.58 20.58 20.58 345 -0.11(-0.51%)
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.