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 )

6.480 +0.025 (+0.39%)
Streaming Delayed Price Updated: 11:53 AM EDT, Apr 26, 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 (%)
May 24, 2011 17.03 17.03 16.70 16.70 2,553 +0.13(+0.78%)
May 23, 2011 16.57 16.57 16.43 16.57 2,208 -0.17(-1.02%)
May 20, 2011 17.17 17.17 16.74 16.74 1,092 -0.23(-1.36%)
May 19, 2011 16.97 16.97 16.81 16.97 1,920 +0.12(+0.71%)
May 18, 2011 16.85 16.85 16.85 16.85 2,525 +0.04(+0.24%)
May 17, 2011 16.80 17.18 16.74 16.81 2,346 -0.45(-2.61%)
May 16, 2011 17.26 17.26 16.89 17.26 1,341 +0.20(+1.17%)
May 13, 2011 17.05 17.32 17.05 17.06 3,638 -0.36(-2.07%)
May 12, 2011 16.97 17.44 16.97 17.42 7,173 +0.84(+5.07%)
May 11, 2011 16.67 17.02 16.57 16.58 2,028 -0.24(-1.43%)
May 10, 2011 17.06 17.06 16.69 16.82 1,730 +0.04(+0.24%)
May 09, 2011 17.13 17.13 16.78 16.78 2,203 -0.42(-2.44%)
May 06, 2011 17.36 17.36 16.84 17.20 2,942 +0.10(+0.58%)
May 05, 2011 17.50 17.50 17.10 17.10 1,456 -0.10(-0.58%)
May 04, 2011 17.24 17.30 17.18 17.20 6,871 -0.41(-2.33%)
May 03, 2011 17.37 17.61 17.25 17.61 1,158 -0.01(-0.06%)
May 02, 2011 17.62 17.62 17.33 17.62 764 +0.23(+1.32%)
Apr 29, 2011 17.39 17.55 17.39 17.39 1,636 -0.01(-0.06%)
Apr 28, 2011 17.62 17.62 17.40 17.40 6,289 +0.70(+4.19%)
Apr 27, 2011 16.61 16.96 16.61 16.70 1,711 -0.13(-0.77%)
Apr 26, 2011 16.57 16.83 16.57 16.83 1,186 +0.24(+1.45%)
Apr 25, 2011 16.59 16.59 16.59 16.59 5,534 -0.31(-1.83%)
Apr 21, 2011 16.70 17.03 16.69 16.90 2,687 +0.51(+3.11%)
Apr 20, 2011 16.34 16.39 16.34 16.39 586 +0.28(+1.74%)
Apr 19, 2011 16.51 16.51 16.08 16.11 1,352 -0.24(-1.47%)
Apr 18, 2011 16.19 16.35 16.18 16.35 2,009 -0.08(-0.49%)
Apr 15, 2011 16.38 16.72 16.38 16.43 3,343 +0.05(+0.31%)
Apr 14, 2011 16.44 16.44 16.37 16.38 6,428 +0.06(+0.37%)
Apr 13, 2011 16.37 16.74 16.32 16.32 3,002 -0.28(-1.69%)
Apr 12, 2011 16.30 16.60 16.30 16.60 1,531 -0.20(-1.19%)
Apr 11, 2011 16.38 16.84 16.31 16.80 1,667 +0.62(+3.83%)
Apr 08, 2011 16.14 16.50 16.14 16.18 8,507 -0.16(-0.98%)
Apr 07, 2011 16.26 16.34 15.91 16.34 711 +0.08(+0.49%)
Apr 06, 2011 16.26 16.46 16.26 16.26 996 -0.63(-3.73%)
Apr 05, 2011 16.56 16.89 16.56 16.89 1,784 -0.03(-0.18%)
Apr 04, 2011 17.30 17.30 16.91 16.92 1,249 +0.12(+0.71%)
Apr 01, 2011 16.90 16.90 16.78 16.80 4,304 +0.15(+0.90%)
Mar 31, 2011 16.67 17.04 16.65 16.65 10,236 -0.20(-1.19%)
Mar 30, 2011 16.85 16.85 16.85 16.85 7,487 +0.85(+5.31%)
Mar 29, 2011 16.10 16.10 16.00 16.00 2,759 +0.30(+1.91%)
Mar 28, 2011 16.10 16.10 15.55 15.70 14,071 -0.30(-1.88%)
Mar 25, 2011 16.25 16.25 16.00 16.00 3,181 -0.20(-1.23%)
Mar 24, 2011 16.58 16.58 16.12 16.20 2,215 +0.10(+0.62%)
Mar 23, 2011 16.52 16.52 16.10 16.10 3,985 -0.02(-0.12%)
Mar 22, 2011 16.10 16.35 16.10 16.12 2,065 +0.17(+1.07%)
Mar 21, 2011 16.00 16.00 15.53 15.95 7,571 +0.73(+4.80%)
Mar 18, 2011 15.18 15.50 15.18 15.22 8,228 +0.46(+3.12%)
Mar 17, 2011 14.81 15.22 14.76 14.76 1,382 -0.38(-2.51%)
Mar 16, 2011 14.65 15.14 14.65 15.14 1,683 -0.36(-2.32%)
Mar 15, 2011 15.39 15.50 14.59 15.50 4,563 -1.15(-6.91%)
Mar 14, 2011 16.06 16.74 16.06 16.65 1,905 -1.43(-7.91%)
Mar 11, 2011 18.08 18.08 18.08 18.08 150 +0.03(+0.17%)
Mar 10, 2011 18.34 18.34 18.05 18.05 1,259 -0.39(-2.11%)
Mar 09, 2011 18.45 18.59 18.44 18.44 68,530 -0.04(-0.22%)
Mar 08, 2011 18.45 18.50 18.38 18.48 350,168 +0.02(+0.11%)
Mar 07, 2011 18.70 18.70 18.40 18.46 812,153 -0.39(-2.07%)
Mar 04, 2011 18.62 18.85 18.62 18.85 73,267 +0.92(+5.13%)
Mar 03, 2011 17.80 17.93 17.80 17.93 915 +0.07(+0.39%)
Mar 02, 2011 17.86 17.86 17.86 17.86 305 -0.34(-1.87%)
Mar 01, 2011 18.20 18.20 18.20 18.20 385 -0.09(-0.49%)
Feb 25, 2011 18.29 18.29 18.29 0 +0.12(+0.69%)
Feb 24, 2011 18.35 18.35 17.98 18.16 1,405 -0.11(-0.57%)
Feb 23, 2011 18.27 18.27 18.27 18.27 105 -0.23(-1.24%)
Feb 18, 2011 18.50 18.50 18.50 0 -0.35(-1.86%)
Feb 17, 2011 18.81 18.85 18.81 18.85 1,073 +0.15(+0.80%)
Feb 16, 2011 18.45 18.70 18.45 18.70 600 +0.77(+4.29%)
Feb 15, 2011 17.93 17.93 17.93 17.93 721 -0.38(-2.08%)
Feb 14, 2011 18.31 18.31 18.31 18.31 855 -0.29(-1.56%)
Feb 11, 2011 18.60 18.60 18.60 18.60 100 -0.34(-1.80%)
Feb 09, 2011 18.94 18.94 18.94 0 +0.09(+0.48%)
Feb 08, 2011 18.80 18.85 18.80 18.85 1,010 -0.05(-0.26%)
Feb 07, 2011 19.11 19.11 18.90 18.90 703 -0.14(-0.74%)
Feb 04, 2011 19.05 19.05 18.75 19.04 1,617 -0.46(-2.36%)
Feb 02, 2011 19.50 19.50 19.50 0 -0.10(-0.51%)
Feb 01, 2011 19.55 19.70 19.55 19.60 1,219 +0.30(+1.55%)
Jan 31, 2011 19.10 19.60 19.10 19.30 1,530 -0.55(-2.77%)
Jan 28, 2011 20.65 20.65 19.85 19.85 5,504 -1.22(-5.79%)
Jan 26, 2011 21.07 21.07 21.07 0 +0.57(+2.78%)
Jan 25, 2011 20.55 20.55 20.50 20.50 764 +0.20(+0.99%)
Jan 24, 2011 20.55 20.55 20.30 20.30 1,036 +0.15(+0.74%)
Jan 21, 2011 20.15 20.15 20.15 20.15 114 -0.20(-0.98%)
Jan 20, 2011 20.15 20.35 20.15 20.35 287 +0.30(+1.50%)
Jan 18, 2011 20.05 20.05 20.05 0 -0.35(-1.72%)
Jan 14, 2011 20.35 20.40 20.35 20.40 1,071 -0.90(-4.23%)
Jan 13, 2011 21.30 21.30 20.85 21.30 1,238 +0.55(+2.65%)
Jan 12, 2011 20.75 20.75 20.75 20.75 248 -0.05(-0.24%)
Jan 11, 2011 20.75 20.80 20.75 20.80 245 +0.10(+0.48%)
Jan 10, 2011 20.70 20.70 20.70 20.70 145 +0.00(+0.00%)
Jan 07, 2011 20.70 20.70 20.70 20.70 101 +0.05(+0.24%)
Jan 06, 2011 20.94 20.95 20.65 20.65 3,150 +0.50(+2.48%)
Jan 05, 2011 20.15 20.15 20.15 20.15 360 -0.65(-3.13%)
Jan 04, 2011 20.75 20.80 20.75 20.80 335 -0.45(-2.12%)
Jan 03, 2011 21.25 21.25 21.25 21.25 124 +0.75(+3.66%)
Dec 31, 2010 20.50 20.50 20.50 20.50 534 -0.05(-0.24%)
Dec 30, 2010 20.55 20.55 20.55 20.55 200 -0.20(-0.96%)
Dec 29, 2010 20.75 20.75 20.75 20.75 1,860 +0.45(+2.22%)
Dec 27, 2010 20.30 20.30 20.30 0 +0.00(+0.00%)
Dec 22, 2010 20.30 20.30 20.30 0 +0.40(+2.01%)
Dec 20, 2010 19.90 19.90 19.90 0 -0.20(-1.00%)
Dec 17, 2010 20.10 20.10 20.10 20.10 175 -0.70(-3.37%)
Dec 16, 2010 20.80 20.80 20.80 20.80 100 +0.20(+0.97%)
Dec 15, 2010 20.60 20.60 20.60 20.60 316 -0.60(-2.83%)
Dec 14, 2010 21.60 21.60 21.20 21.20 242 +0.35(+1.68%)
Dec 13, 2010 20.85 20.85 20.85 20.85 998 +0.26(+1.26%)
Dec 10, 2010 20.59 20.59 20.59 20.59 2,340 -0.65(-3.06%)
Dec 09, 2010 21.24 21.24 21.24 21.24 1,042 -85.63(-80.13%)
Dec 07, 2010 106.87 106.87 106.87 0 +0.35(+0.33%)
Dec 06, 2010 106.52 106.52 106.52 106.52 242 +1.51(+1.44%)
Nov 29, 2010 105.01 105.01 105.01 105.01 0 -3.30(-3.05%)
Nov 24, 2010 108.31 108.31 108.31 108.31 0 -0.18(-0.17%)
Nov 23, 2010 108.00 108.49 108.00 108.49 450 -0.10(-0.09%)
Nov 18, 2010 108.59 108.59 108.59 108.59 0 +1.84(+1.72%)
Nov 16, 2010 106.75 106.75 106.75 106.75 0 +0.49(+0.46%)
Nov 10, 2010 106.26 106.26 106.26 106.26 0 +2.24(+2.15%)
Nov 09, 2010 104.02 104.02 104.02 104.02 611 +4.26(+4.27%)
Nov 01, 2010 99.76 99.76 99.76 0 +3.26(+3.38%)
Oct 29, 2010 97.40 97.40 96.50 96.50 400 -6.60(-6.40%)
Oct 26, 2010 103.10 103.10 103.10 0 -3.73(-3.49%)
Oct 19, 2010 106.83 106.83 106.83 0 -0.67(-0.62%)
Oct 18, 2010 107.90 107.90 107.01 107.50 502 +2.88(+2.75%)
Oct 15, 2010 104.62 104.62 104.62 104.62 133 +0.61(+0.59%)
Oct 08, 2010 104.01 104.01 104.01 0 +0.31(+0.30%)
Oct 05, 2010 103.70 103.70 103.70 150 +4.79(+4.84%)
Oct 04, 2010 98.91 98.91 98.91 98.91 236 +1.67(+1.72%)
Oct 01, 2010 97.24 97.24 97.24 97.24 200 -0.96(-0.98%)
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%)
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.