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:

Konica Minolta Inc (OP: KNCAY )

6.390 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.720 7.720 7.212 7.240 30,600 -0.69(-8.73%)
May 28, 2020 8.040 8.040 7.800 7.933 13,440 +0.24(+3.15%)
May 27, 2020 7.690 7.690 7.690 7.690 2,154 +0.24(+3.22%)
May 26, 2020 7.490 7.490 7.380 7.450 3,349 +0.33(+4.56%)
May 21, 2020 7.125 7.125 7.125 0 -0.12(-1.62%)
May 20, 2020 7.060 7.242 7.060 7.242 4,067 +0.13(+1.86%)
May 19, 2020 7.000 7.110 6.890 7.110 4,098 +0.09(+1.28%)
May 18, 2020 6.805 7.120 6.805 7.020 1,406 +0.40(+6.04%)
May 15, 2020 6.620 6.770 6.620 6.620 300 -0.26(-3.78%)
May 14, 2020 6.705 6.880 6.705 6.880 1,852 -0.25(-3.57%)
May 13, 2020 7.000 7.135 7.000 7.135 1,567 -0.54(-6.98%)
May 11, 2020 7.670 7.670 7.670 0 +0.51(+7.12%)
May 08, 2020 7.360 7.360 7.160 7.160 600 -0.06(-0.83%)
May 07, 2020 7.220 7.220 7.220 4 +0.00(+0.00%)
May 05, 2020 7.220 7.220 7.220 0 +0.00(+0.00%)
May 04, 2020 7.395 7.395 7.220 7.220 336 -0.15(-2.04%)
May 01, 2020 7.370 7.370 7.370 7.370 100 -0.39(-5.03%)
Apr 30, 2020 7.835 7.835 7.760 7.760 920 +0.07(+0.91%)
Apr 29, 2020 7.640 7.690 7.640 7.690 3,627 +0.09(+1.18%)
Apr 28, 2020 7.517 7.700 7.510 7.600 1,689 +0.08(+1.13%)
Apr 27, 2020 7.310 7.560 7.310 7.515 8,372 +0.50(+7.05%)
Apr 24, 2020 7.140 7.140 7.020 7.020 2,000 -0.23(-3.17%)
Apr 23, 2020 7.440 7.570 7.250 7.250 16,251 +0.18(+2.62%)
Apr 22, 2020 7.030 7.090 6.970 7.065 5,803 -0.03(-0.49%)
Apr 21, 2020 7.250 7.250 7.100 7.100 1,826 -0.31(-4.18%)
Apr 20, 2020 7.395 7.410 7.345 7.410 1,308 +0.29(+4.07%)
Apr 17, 2020 7.190 7.190 7.120 7.120 7,500 -0.18(-2.47%)
Apr 16, 2020 6.870 7.300 6.870 7.300 13,952 +0.27(+3.84%)
Apr 15, 2020 7.160 7.160 7.030 7.030 4,081 -0.11(-1.54%)
Apr 14, 2020 7.140 7.140 7.140 7.140 900 +0.04(+0.63%)
Apr 13, 2020 7.030 7.140 7.030 7.095 1,171 -0.21(-2.81%)
Apr 09, 2020 7.430 7.430 7.180 7.300 1,800 +0.16(+2.24%)
Apr 08, 2020 6.920 7.170 6.920 7.140 1,213 -0.37(-4.93%)
Apr 07, 2020 7.900 7.900 7.510 7.510 1,552 +0.20(+2.74%)
Apr 06, 2020 7.300 7.410 7.280 7.310 3,683 +0.20(+2.81%)
Apr 03, 2020 7.105 7.110 7.105 7.110 600 -0.12(-1.66%)
Apr 02, 2020 7.410 7.410 7.230 7.230 747 -1.19(-14.13%)
Apr 01, 2020 8.420 8.420 8.420 86 +0.00(+0.00%)
Mar 31, 2020 8.420 8.420 8.420 104 +0.00(+0.00%)
Mar 30, 2020 8.420 8.420 8.400 8.420 987 -0.25(-2.88%)
Mar 27, 2020 8.650 8.670 8.650 8.670 600 +0.14(+1.64%)
Mar 26, 2020 8.530 8.530 8.530 8.530 940 -0.09(-1.04%)
Mar 25, 2020 8.660 8.660 7.990 8.620 3,752 +0.11(+1.29%)
Mar 24, 2020 8.510 8.510 8.510 8.510 436 +0.84(+10.95%)
Mar 23, 2020 7.680 7.680 7.670 7.670 418 +0.60(+8.56%)
Mar 20, 2020 7.065 7.065 7.065 50 +0.00(+0.00%)
Mar 19, 2020 7.150 7.260 7.000 7.065 989 -0.38(-5.17%)
Mar 18, 2020 7.450 7.450 7.450 121 +0.00(+0.00%)
Mar 17, 2020 7.500 7.500 7.450 7.450 364 -0.03(-0.40%)
Mar 16, 2020 7.040 7.970 7.040 7.480 4,041 -0.65(-8.00%)
Mar 13, 2020 7.930 8.130 7.930 8.130 5,900 +0.13(+1.63%)
Mar 12, 2020 8.170 8.170 8.000 8.000 6,245 -1.38(-14.67%)
Mar 11, 2020 9.375 9.375 9.375 9.375 505 -0.45(-4.61%)
Mar 10, 2020 9.490 9.828 9.490 9.828 611 -0.39(-3.84%)
Mar 09, 2020 9.760 10.22 9.760 10.22 544 -0.23(-2.20%)
Mar 06, 2020 10.39 10.45 10.39 10.45 500 -0.17(-1.60%)
Mar 05, 2020 10.62 10.62 10.62 10.62 12,230 -0.30(-2.75%)
Mar 04, 2020 10.77 10.92 10.77 10.92 1,149 +0.42(+4.00%)
Mar 03, 2020 10.50 10.73 10.50 10.50 1,180 -0.18(-1.69%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.