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 30, 2010 98.20 98.20 98.20 98.20 100 +0.85(+0.87%)
Sep 27, 2010 97.35 97.35 97.35 0 +0.10(+0.10%)
Sep 22, 2010 97.25 97.25 97.25 0 -1.82(-1.84%)
Sep 21, 2010 99.25 99.25 99.07 99.07 950 -2.68(-2.63%)
Sep 20, 2010 102.28 102.28 101.75 101.75 865 +4.55(+4.68%)
Sep 14, 2010 97.20 97.20 97.20 0 +1.54(+1.61%)
Sep 08, 2010 95.66 95.66 95.66 0 +1.36(+1.44%)
Sep 03, 2010 94.30 94.30 94.30 0 +4.50(+5.01%)
Sep 01, 2010 89.80 89.80 89.80 0 -0.12(-0.13%)
Aug 30, 2010 89.92 89.92 89.92 0 +2.59(+2.97%)
Aug 26, 2010 87.33 87.33 87.33 0 +1.13(+1.31%)
Aug 24, 2010 86.20 86.20 86.20 0 -0.60(-0.69%)
Aug 23, 2010 86.80 86.80 86.80 86.80 1,122 -1.26(-1.43%)
Aug 20, 2010 88.06 88.06 88.06 88.06 200 -2.54(-2.80%)
Aug 19, 2010 90.60 90.60 90.60 90.60 443 -2.26(-2.43%)
Aug 17, 2010 92.86 92.86 92.86 0 +1.86(+2.04%)
Aug 16, 2010 91.00 91.00 91.00 91.00 348 -1.20(-1.30%)
Aug 11, 2010 92.20 92.20 92.20 0 -4.20(-4.36%)
Aug 10, 2010 96.67 96.67 96.40 96.40 413 -3.04(-3.06%)
Aug 03, 2010 99.44 99.44 99.44 0 -7.79(-7.26%)
Jul 28, 2010 107.23 107.23 107.23 0 +1.75(+1.66%)
Jul 26, 2010 105.48 105.48 105.48 150 +3.83(+3.77%)
Jul 22, 2010 101.65 101.65 101.65 0 +1.15(+1.14%)
Jul 21, 2010 100.91 100.91 100.50 100.50 1,000 -1.25(-1.23%)
Jul 19, 2010 101.75 101.75 101.75 0 +0.75(+0.74%)
Jul 16, 2010 102.40 102.40 101.00 101.00 600 -5.53(-5.19%)
Jul 15, 2010 106.53 106.53 106.53 106.53 100 +1.58(+1.51%)
Jul 13, 2010 104.95 104.95 104.95 104.95 0 +2.65(+2.59%)
Jul 08, 2010 102.30 102.30 102.30 0 +4.03(+4.10%)
Jul 06, 2010 98.27 98.27 98.27 100 +1.17(+1.21%)
Jul 02, 2010 97.12 97.12 96.75 97.10 5,743 -0.29(-0.30%)
Jul 01, 2010 97.41 97.41 97.39 97.39 707 +0.55(+0.57%)
Jun 30, 2010 98.07 98.07 96.84 96.84 400 -2.41(-2.43%)
Jun 29, 2010 99.25 99.25 99.25 99.25 200 -2.56(-2.51%)
Jun 23, 2010 101.81 101.81 101.81 0 -0.20(-0.20%)
Jun 17, 2010 102.01 102.01 102.01 0 -1.50(-1.45%)
Jun 11, 2010 103.51 103.51 103.51 0 -2.24(-2.12%)
Jun 10, 2010 105.75 105.75 105.75 105.75 214 -7.00(-6.21%)
Jun 03, 2010 112.75 112.75 112.75 112.75 0 +3.00(+2.73%)
Jun 02, 2010 108.66 109.75 108.66 109.75 1,019 -3.25(-2.88%)
Jun 01, 2010 109.52 113.00 109.52 113.00 1,125 -0.05(-0.04%)
May 27, 2010 113.05 113.05 113.05 113.05 0 +3.60(+3.29%)
May 26, 2010 109.50 110.10 109.45 109.45 13,120 +96.45(+741.92%)
May 25, 2010 13.00 117.75 13.00 13.00 0 -104.75(-88.96%)
May 13, 2010 117.75 117.75 117.75 0 -0.17(-0.14%)
May 12, 2010 117.92 117.92 117.92 117.92 100 -8.33(-6.60%)
May 05, 2010 126.25 126.25 126.25 126.25 0 +0.63(+0.50%)
May 04, 2010 125.62 125.62 125.62 125.62 100 -3.43(-2.66%)
Apr 29, 2010 129.05 129.05 129.05 129.05 0 -5.09(-3.79%)
Apr 27, 2010 134.14 134.14 134.14 134.14 0 +8.64(+6.88%)
Apr 26, 2010 124.56 125.50 124.56 125.50 1,200 +4.93(+4.09%)
Apr 23, 2010 119.38 120.57 119.38 120.57 600 +0.72(+0.60%)
Apr 22, 2010 119.85 119.85 119.85 119.85 300 +2.71(+2.31%)
Apr 19, 2010 117.14 117.14 117.14 117.14 0 -1.75(-1.47%)
Apr 09, 2010 118.89 118.89 118.89 118.89 0 -0.50(-0.42%)
Apr 08, 2010 118.19 119.39 118.19 119.39 286 +3.64(+3.14%)
Mar 31, 2010 115.75 115.75 115.75 115.75 0 -3.53(-2.96%)
Mar 30, 2010 119.28 119.28 119.28 119.28 300 +5.68(+5.00%)
Mar 25, 2010 113.60 113.60 113.60 113.60 0 -0.61(-0.53%)
Mar 24, 2010 114.20 114.20 114.20 114.20 137 -2.64(-2.26%)
Mar 22, 2010 116.85 116.85 116.85 116.85 0 +0.60(+0.52%)
Mar 19, 2010 116.25 116.25 116.25 116.25 1,000 +1.55(+1.35%)
Mar 18, 2010 114.70 114.70 114.70 114.70 600 -0.30(-0.26%)
Mar 17, 2010 115.00 115.00 115.00 115.00 100 +1.10(+0.97%)
Mar 16, 2010 113.80 113.90 113.80 113.90 200 +5.65(+5.22%)
Mar 11, 2010 108.25 108.25 108.25 108.25 0 -1.75(-1.59%)
Mar 09, 2010 110.00 110.00 110.00 110.00 0 +4.45(+4.22%)
Mar 05, 2010 105.55 105.55 105.55 105.55 0 +1.55(+1.49%)
Mar 04, 2010 104.00 104.00 104.00 104.00 100 +1.25(+1.22%)
Mar 01, 2010 102.75 102.75 102.75 0 +1.24(+1.22%)
Feb 16, 2010 101.51 101.51 101.51 0 -6.97(-6.43%)
Feb 03, 2010 108.48 108.48 108.48 0 +1.51(+1.41%)
Feb 01, 2010 106.97 106.97 106.97 0 +3.72(+3.60%)
Jan 28, 2010 103.25 103.25 103.25 103.25 0 -1.25(-1.20%)
Jan 25, 2010 104.50 104.50 104.50 104.50 0 -0.01(-0.01%)
Jan 21, 2010 104.51 104.51 104.51 0 +0.53(+0.51%)
Jan 20, 2010 102.40 103.98 102.40 103.98 430 -1.02(-0.97%)
Jan 19, 2010 105.56 106.00 105.00 105.00 1,800 -3.95(-3.63%)
Jan 12, 2010 108.95 108.95 108.95 0 +4.95(+4.76%)
Jan 11, 2010 104.00 104.00 104.00 104.00 100 +0.25(+0.24%)
Jan 08, 2010 103.75 103.75 103.75 103.75 278 +0.74(+0.72%)
Dec 28, 2009 103.01 103.01 103.01 0 +0.20(+0.19%)
Dec 15, 2009 102.81 102.81 102.81 0 -1.19(-1.14%)
Dec 14, 2009 102.10 104.00 102.10 104.00 358 +3.25(+3.23%)
Dec 08, 2009 100.75 100.75 100.75 100.75 0 +0.75(+0.75%)
Dec 07, 2009 100.00 100.00 100.00 100.00 200 +9.50(+10.50%)
Nov 24, 2009 90.50 90.50 90.50 90.50 0 +0.59(+0.66%)
Nov 19, 2009 89.91 89.91 89.91 0 -11.97(-11.75%)
Nov 10, 2009 101.88 101.88 101.88 101.88 0 +7.83(+8.33%)
Nov 04, 2009 94.05 94.05 94.05 94.05 0 -4.95(-5.00%)
Oct 29, 2009 99.00 99.00 99.00 99.00 0 -1.00(-1.00%)
Oct 27, 2009 100.00 100.00 100.00 100.00 0 -1.00(-0.99%)
Oct 26, 2009 100.00 101.00 100.00 101.00 1,200 +5.80(+6.09%)
Oct 23, 2009 97.00 97.00 95.20 95.20 3,991 -2.17(-2.23%)
Oct 16, 2009 97.37 97.37 97.37 0 -0.58(-0.59%)
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.