Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Konami Corp (OP: KNMCY )

N/A UNCHANGED
Last Price Updated: 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 31, 2017 48.84 48.84 48.84 48.84 258 +0.34(+0.70%)
May 30, 2017 48.50 48.50 48.50 48.50 438 +0.00(+0.00%)
May 26, 2017 48.30 48.50 48.30 48.50 726 +0.94(+1.97%)
May 25, 2017 47.56 47.56 47.56 47.56 203 +0.16(+0.34%)
May 24, 2017 46.90 47.40 46.00 47.40 4,539 +1.53(+3.34%)
May 22, 2017 45.87 45.87 45.87 3 +1.21(+2.71%)
May 17, 2017 44.66 44.66 44.66 9 +0.43(+0.97%)
May 16, 2017 44.96 44.96 44.23 44.23 765 +0.08(+0.18%)
May 12, 2017 44.15 44.15 44.15 72 +0.00(+0.00%)
May 11, 2017 44.15 44.15 44.15 44.15 220 +0.58(+1.33%)
May 09, 2017 43.57 43.57 43.57 26 +1.20(+2.83%)
May 02, 2017 42.37 42.37 42.37 35 +0.40(+0.95%)
Apr 26, 2017 41.97 41.97 41.97 86 +0.39(+0.94%)
Apr 25, 2017 41.34 41.60 41.34 41.58 432 -0.01(-0.02%)
Apr 20, 2017 41.59 41.59 41.59 12 -0.40(-0.95%)
Apr 13, 2017 41.99 41.99 41.99 5 -0.01(-0.02%)
Apr 12, 2017 42.00 42.00 42.00 42.00 152 +0.10(+0.24%)
Apr 07, 2017 41.90 41.90 41.90 3 -0.25(-0.59%)
Apr 05, 2017 42.15 42.15 42.15 29 -1.92(-4.36%)
Mar 29, 2017 44.07 44.07 44.07 5 -0.49(-1.10%)
Mar 28, 2017 44.00 44.58 44.00 44.56 504 -0.05(-0.11%)
Mar 24, 2017 44.61 44.61 44.61 46 +0.45(+1.02%)
Mar 23, 2017 44.16 44.16 44.16 44.16 418 -0.32(-0.72%)
Mar 21, 2017 44.48 44.48 44.48 53 +0.15(+0.34%)
Mar 20, 2017 44.03 44.33 44.03 44.33 321 -0.01(-0.01%)
Mar 16, 2017 44.34 44.34 44.34 37 +0.81(+1.87%)
Mar 07, 2017 43.52 43.52 43.52 50 +0.26(+0.60%)
Mar 03, 2017 43.26 43.26 43.26 2 -0.29(-0.67%)
Mar 02, 2017 43.39 43.56 43.38 43.55 421 +1.44(+3.42%)
Mar 01, 2017 42.45 42.45 42.11 42.11 927 +0.60(+1.45%)
Feb 27, 2017 41.51 41.51 41.51 1 -0.04(-0.08%)
Feb 24, 2017 41.50 41.55 41.50 41.55 718 -0.16(-0.37%)
Feb 23, 2017 41.45 41.70 41.45 41.70 304 +0.76(+1.84%)
Feb 16, 2017 40.95 40.95 40.95 16 +0.48(+1.20%)
Feb 09, 2017 40.46 40.46 40.46 5 +0.77(+1.95%)
Feb 08, 2017 39.33 39.69 39.33 39.69 673 -0.27(-0.69%)
Feb 07, 2017 39.95 39.96 39.95 39.96 403 -0.54(-1.33%)
Feb 06, 2017 40.50 40.50 40.50 40.50 155 -0.58(-1.41%)
Feb 02, 2017 41.08 41.08 41.08 142 +0.47(+1.16%)
Feb 01, 2017 40.61 40.61 40.61 40.61 362 +0.35(+0.87%)
Jan 31, 2017 40.26 40.26 40.26 40.26 305 -0.42(-1.03%)
Jan 30, 2017 40.68 40.68 40.68 40.68 107 +0.02(+0.05%)
Jan 27, 2017 40.66 40.66 40.66 40.66 477 -1.52(-3.60%)
Jan 26, 2017 41.75 42.18 41.75 42.18 1,212 +2.17(+5.42%)
Jan 24, 2017 40.01 40.01 40.01 6 +0.61(+1.55%)
Jan 23, 2017 39.44 39.44 39.40 39.40 2,467 +0.11(+0.28%)
Jan 20, 2017 39.24 39.29 39.24 39.29 671 -1.21(-2.99%)
Jan 19, 2017 40.50 40.50 40.50 40.50 174 +1.01(+2.56%)
Jan 18, 2017 40.67 40.67 39.33 39.49 1,471 -0.38(-0.95%)
Jan 17, 2017 39.87 39.87 39.87 39.87 237 -1.20(-2.92%)
Jan 11, 2017 41.07 41.07 41.07 0 -0.93(-2.21%)
Jan 10, 2017 41.53 42.00 41.53 42.00 817 +0.76(+1.84%)
Jan 04, 2017 41.24 41.24 41.24 55 +1.13(+2.82%)
Jan 03, 2017 40.06 40.11 40.06 40.11 1,589 -0.96(-2.34%)
Dec 30, 2016 41.07 41.07 41.07 0 +1.54(+3.90%)
Dec 29, 2016 40.62 40.62 39.53 39.53 1,414 -1.21(-2.98%)
Dec 28, 2016 40.18 41.02 40.18 40.74 1,342 +1.17(+2.96%)
Dec 27, 2016 39.40 39.61 39.40 39.57 6,528 +1.25(+3.25%)
Dec 23, 2016 38.32 38.32 38.32 0 +0.07(+0.19%)
Dec 22, 2016 36.48 38.25 36.48 38.25 1,565 +1.81(+4.97%)
Dec 21, 2016 36.27 36.44 36.00 36.44 952 +1.12(+3.17%)
Dec 20, 2016 36.20 36.20 35.32 35.32 2,364 +0.65(+1.88%)
Dec 19, 2016 34.67 34.67 34.67 34.67 441 +0.32(+0.93%)
Dec 16, 2016 34.67 35.05 34.35 34.35 1,157 -1.75(-4.84%)
Dec 14, 2016 36.10 36.10 36.10 0 -0.20(-0.56%)
Dec 13, 2016 36.25 36.34 36.25 36.30 1,378 +0.70(+1.96%)
Dec 12, 2016 35.30 35.60 35.26 35.60 724 +0.40(+1.15%)
Dec 09, 2016 35.20 35.20 35.20 35.20 413 +1.13(+3.32%)
Dec 08, 2016 32.98 34.07 32.98 34.07 1,235 +1.42(+4.35%)
Dec 07, 2016 33.18 33.18 32.65 32.65 543 -0.79(-2.36%)
Dec 06, 2016 33.44 33.44 33.44 33.44 251 -0.44(-1.30%)
Dec 05, 2016 34.00 34.00 33.53 33.88 2,893 -0.31(-0.90%)
Nov 30, 2016 34.19 34.19 34.19 198 -0.50(-1.45%)
Nov 28, 2016 34.69 34.69 34.69 133 +0.44(+1.30%)
Nov 25, 2016 34.63 34.63 34.16 34.25 1,006 -1.30(-3.64%)
Nov 22, 2016 35.55 35.55 35.55 0 +0.82(+2.35%)
Nov 21, 2016 34.79 34.79 33.99 34.73 1,327 -0.77(-2.17%)
Nov 18, 2016 35.93 35.93 35.38 35.50 1,783 -2.90(-7.55%)
Nov 17, 2016 38.43 38.43 38.40 38.40 292 -1.26(-3.18%)
Nov 15, 2016 39.66 39.66 39.66 92 -0.39(-0.97%)
Nov 14, 2016 40.05 40.05 40.05 40.05 178 -0.31(-0.77%)
Nov 09, 2016 40.36 40.36 40.36 1 -0.93(-2.25%)
Nov 04, 2016 41.29 41.29 41.29 38 +1.25(+3.12%)
Oct 31, 2016 40.04 40.04 40.04 33 -1.15(-2.80%)
Oct 28, 2016 41.19 41.19 41.19 41.19 504 +0.95(+2.37%)
Oct 19, 2016 40.24 40.24 40.24 1 +0.99(+2.52%)
Oct 03, 2016 39.25 39.25 39.25 1 +0.31(+0.80%)
Sep 30, 2016 38.90 38.94 38.79 38.94 716 +0.22(+0.57%)
Sep 29, 2016 38.72 38.72 38.72 38.72 3 +0.00(+0.00%)
Sep 28, 2016 37.82 38.72 37.80 38.72 376 +1.43(+3.83%)
Sep 27, 2016 37.25 37.29 37.25 37.29 1,229 +0.80(+2.19%)
Sep 26, 2016 36.49 36.49 36.49 36.49 126 -0.89(-2.38%)
Sep 21, 2016 37.38 37.38 37.38 1 +0.60(+1.63%)
Sep 19, 2016 36.78 36.78 36.78 3 -0.89(-2.36%)
Sep 15, 2016 37.67 37.67 37.67 6 +0.17(+0.45%)
Sep 13, 2016 37.50 37.50 37.50 2 -0.45(-1.20%)
Sep 12, 2016 37.95 37.95 37.95 37.95 105 +1.95(+5.43%)
Sep 02, 2016 36.00 36.00 36.00 56 +0.56(+1.57%)
Sep 01, 2016 35.39 35.44 35.39 35.44 2,481 +0.33(+0.95%)
Aug 31, 2016 35.11 35.11 35.11 35.11 466 -0.24(-0.68%)
Aug 29, 2016 35.35 35.35 35.35 4 -1.10(-3.02%)
Aug 26, 2016 36.45 36.45 36.45 36.45 349 +0.06(+0.16%)
Aug 23, 2016 36.39 36.39 36.39 58 +0.46(+1.28%)
Aug 22, 2016 35.93 35.93 35.93 35.93 101 -0.54(-1.47%)
Aug 18, 2016 36.47 36.47 36.47 5 -0.53(-1.44%)
Aug 17, 2016 36.44 37.00 36.44 37.00 832 +0.23(+0.63%)
Aug 16, 2016 37.00 37.00 36.77 36.77 5,720 -2.18(-5.59%)
Aug 12, 2016 38.95 38.95 38.95 13 +0.54(+1.40%)
Aug 11, 2016 38.29 38.41 38.24 38.41 1,093 +0.80(+2.13%)
Aug 09, 2016 37.61 37.61 37.61 56 +0.86(+2.34%)
Aug 08, 2016 36.75 36.75 36.75 36.75 446 -2.02(-5.21%)
Aug 02, 2016 38.77 38.77 38.77 2 +0.58(+1.52%)
Aug 01, 2016 38.41 38.41 38.19 38.19 787 +0.16(+0.41%)
Jul 29, 2016 37.94 38.03 37.94 38.03 699 -0.53(-1.37%)
Jul 26, 2016 38.56 38.56 38.56 3 +0.64(+1.69%)
Jul 25, 2016 37.92 37.92 37.88 37.92 957 -2.98(-7.29%)
Jul 19, 2016 40.90 40.90 40.90 5 +2.28(+5.90%)
Jul 18, 2016 38.62 38.62 38.62 38.62 105 -0.82(-2.08%)
Jul 15, 2016 39.44 39.44 39.44 39.44 335 -3.09(-7.27%)
Jul 14, 2016 42.53 42.53 42.53 42.53 1,733 +0.70(+1.67%)
Jul 13, 2016 41.83 41.83 41.83 41.83 168 -0.38(-0.90%)
Jul 11, 2016 42.21 42.21 42.21 142 +1.56(+3.84%)
Jul 08, 2016 40.22 40.65 40.22 40.65 1,825 +0.46(+1.14%)
Jul 07, 2016 40.20 40.20 40.17 40.19 1,285 +0.82(+2.08%)
Jul 05, 2016 39.56 39.66 39.37 39.37 1,346 -0.11(-0.28%)
Jul 01, 2016 39.48 39.48 39.48 0 +1.26(+3.30%)
Jun 29, 2016 38.22 38.22 38.22 25 +1.42(+3.86%)
Jun 28, 2016 36.80 36.80 36.80 36.80 266 -0.21(-0.57%)
Jun 23, 2016 37.01 37.01 37.01 92 -0.58(-1.54%)
Jun 21, 2016 37.59 37.59 37.59 85 +0.32(+0.86%)
Jun 20, 2016 37.23 37.27 37.16 37.27 714 +0.70(+1.91%)
Jun 17, 2016 36.57 36.57 36.57 36.57 169 -0.88(-2.36%)
Jun 16, 2016 37.45 37.45 37.45 37.45 330 +0.23(+0.61%)
Jun 13, 2016 37.23 37.23 37.23 132 +0.02(+0.04%)
Jun 10, 2016 37.72 37.72 37.15 37.21 2,527 -0.81(-2.13%)
Jun 09, 2016 37.57 38.02 37.57 38.02 2,752 +1.02(+2.76%)
Jun 06, 2016 37.00 37.00 37.00 73 +0.72(+1.98%)
Jun 03, 2016 36.28 36.28 36.28 36.28 102 -0.56(-1.52%)
Jun 02, 2016 36.82 36.84 36.82 36.84 317 -0.94(-2.49%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.