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 )

7.140 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, Apr 22, 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 (%)
Mar 31, 2022 8.400 8.400 8.280 8.280 739 -0.17(-2.01%)
Mar 30, 2022 8.690 8.690 8.450 8.450 5,480 -0.20(-2.36%)
Mar 29, 2022 8.520 8.745 8.520 8.654 3,467 -0.12(-1.32%)
Mar 28, 2022 8.770 8.770 8.770 8.770 919 -0.11(-1.24%)
Mar 25, 2022 8.880 8.880 8.880 8.880 185 +0.05(+0.62%)
Mar 24, 2022 8.825 8.825 8.825 8.825 742 +0.19(+2.15%)
Mar 23, 2022 8.586 8.640 8.586 8.640 1,068 -0.20(-2.28%)
Mar 22, 2022 8.841 8.841 8.841 8.841 921 -0.01(-0.10%)
Mar 21, 2022 8.835 8.850 8.790 8.850 6,305 +0.20(+2.31%)
Mar 18, 2022 8.600 8.650 8.600 8.650 4,472 +0.23(+2.73%)
Mar 16, 2022 8.420 56 +0.22(+2.75%)
Mar 15, 2022 8.307 8.307 8.170 8.195 3,224 -0.00(-0.06%)
Mar 14, 2022 8.170 8.460 8.170 8.200 7,866 +0.16(+1.99%)
Mar 11, 2022 8.040 8.040 8.040 8.040 1,202 -0.01(-0.12%)
Mar 10, 2022 8.190 8.200 8.050 8.050 3,242 +0.01(+0.12%)
Mar 09, 2022 7.995 8.040 7.995 8.040 2,676 +0.04(+0.50%)
Mar 08, 2022 8.000 8.220 8.000 8.000 3,237 +0.09(+1.20%)
Mar 07, 2022 7.905 7.905 7.905 7.905 223 -0.42(-5.10%)
Mar 03, 2022 8.330 7 +0.25(+3.04%)
Mar 02, 2022 8.187 8.220 8.062 8.084 2,567 -0.34(-4.05%)
Mar 01, 2022 8.428 8.428 8.425 8.425 805 -0.01(-0.16%)
Feb 28, 2022 8.438 8.438 8.438 8.438 349 -0.00(-0.02%)
Feb 25, 2022 8.440 8.440 8.386 8.440 2,137 +0.28(+3.37%)
Feb 24, 2022 8.225 8.350 8.165 8.165 3,651 -0.61(-6.94%)
Feb 18, 2022 8.774 137 +0.19(+2.19%)
Feb 16, 2022 8.586 78 -0.12(-1.36%)
Feb 15, 2022 8.822 8.822 8.704 8.704 609 +0.15(+1.74%)
Feb 14, 2022 8.555 8.555 8.555 8.555 235 -0.20(-2.23%)
Feb 11, 2022 8.745 8.750 8.745 8.750 6,513 +0.06(+0.64%)
Feb 10, 2022 8.620 8.694 8.620 8.694 4,881 +0.02(+0.28%)
Feb 09, 2022 8.617 8.800 8.560 8.670 4,211 -0.45(-4.93%)
Feb 08, 2022 8.702 9.120 8.702 9.120 621 +0.74(+8.79%)
Feb 07, 2022 8.595 8.860 8.383 8.383 800 -0.08(-0.90%)
Feb 04, 2022 8.460 8.460 8.460 8.460 1,189 +0.18(+2.17%)
Feb 03, 2022 8.280 8.280 8.280 8.280 330 +0.49(+6.29%)
Feb 02, 2022 8.230 8.230 7.790 7.790 1,163 -0.06(-0.76%)
Feb 01, 2022 8.090 8.180 7.850 7.850 22,526 -0.56(-6.66%)
Jan 31, 2022 8.305 8.486 8.234 8.410 2,403 -0.23(-2.67%)
Jan 28, 2022 8.529 8.641 8.529 8.641 618 +0.06(+0.65%)
Jan 27, 2022 8.709 8.720 8.585 8.585 594 -0.16(-1.89%)
Jan 26, 2022 8.750 8.750 8.750 8.750 659 -0.44(-4.79%)
Jan 25, 2022 9.000 9.191 9.000 9.191 8,088 +0.06(+0.66%)
Jan 24, 2022 9.100 9.130 8.878 9.130 2,778 -0.04(-0.39%)
Jan 21, 2022 9.166 9.166 9.166 9.166 307 -0.07(-0.80%)
Jan 20, 2022 9.280 9.294 9.213 9.240 3,133 +0.22(+2.49%)
Jan 19, 2022 8.935 9.120 8.935 9.015 17,438 -0.25(-2.68%)
Jan 18, 2022 9.264 9.264 9.105 9.264 1,733 +0.00(+0.05%)
Jan 14, 2022 9.260 0 -0.13(-1.34%)
Jan 13, 2022 9.385 9.385 9.385 9.385 346 +0.13(+1.35%)
Jan 11, 2022 9.260 100 +0.11(+1.20%)
Jan 10, 2022 9.215 9.215 9.150 9.150 6,759 +0.06(+0.66%)
Jan 07, 2022 9.390 9.390 8.995 9.090 8,184 +0.00(+0.00%)
Jan 05, 2022 9.090 9.090 9.090 138 +0.05(+0.55%)
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.