Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Konami Group Corp ADR (OP: KONMY )

34.25 UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EDT, May 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 (%)
Jan 31, 2024 31.76 31.76 31.76 31.76 282 +1.20(+3.93%)
Jan 30, 2024 30.56 30.56 30.01 30.56 1,497 +0.20(+0.66%)
Jan 29, 2024 29.73 30.36 29.73 30.36 874 +0.05(+0.16%)
Jan 26, 2024 30.31 30.31 30.31 30.31 573 -0.05(-0.16%)
Jan 25, 2024 30.36 30.36 30.36 30.36 582 -0.26(-0.85%)
Jan 24, 2024 30.33 30.94 30.30 30.62 21,968 +0.08(+0.26%)
Jan 23, 2024 30.44 30.54 30.24 30.54 1,277 -0.49(-1.58%)
Jan 22, 2024 30.50 31.03 30.50 31.03 1,131 +2.30(+8.01%)
Jan 17, 2024 28.73 0 +0.01(+0.03%)
Jan 11, 2024 28.72 48 +1.34(+4.91%)
Jan 08, 2024 27.38 17 +0.32(+1.16%)
Jan 05, 2024 26.82 27.06 26.82 27.06 368 +2.04(+8.15%)
Jan 04, 2024 25.02 25.02 25.02 25.02 183 -0.73(-2.83%)
Dec 26, 2023 25.75 0 -0.19(-0.73%)
Dec 20, 2023 25.94 35 +0.69(+2.73%)
Dec 18, 2023 25.25 82 -0.71(-2.75%)
Dec 12, 2023 25.96 70 +1.52(+6.20%)
Nov 28, 2023 24.45 97 +1.00(+4.26%)
Nov 27, 2023 23.45 23.45 23.45 23.45 151 -1.20(-4.87%)
Nov 21, 2023 24.65 6 +1.56(+6.76%)
Nov 17, 2023 23.09 108 -3.16(-12.04%)
Nov 10, 2023 26.25 4 +0.81(+3.18%)
Nov 08, 2023 25.44 201 +0.26(+1.03%)
Nov 07, 2023 25.18 25.18 25.18 25.18 112 -0.47(-1.83%)
Nov 03, 2023 25.65 6 -0.70(-2.66%)
Oct 13, 2023 26.35 59 +0.34(+1.31%)
Oct 09, 2023 26.01 23 -0.71(-2.66%)
Sep 28, 2023 26.72 12 -0.56(-2.05%)
Sep 26, 2023 27.28 135 +0.50(+1.87%)
Sep 22, 2023 26.78 10 -1.91(-6.67%)
Sep 15, 2023 28.69 23 +0.57(+2.04%)
Sep 14, 2023 28.12 28.12 28.12 28.12 307 -0.65(-2.26%)
Sep 12, 2023 28.77 0 -0.09(-0.31%)
Aug 31, 2023 28.86 24 +0.66(+2.34%)
Aug 22, 2023 28.20 80 +0.10(+0.36%)
Aug 21, 2023 28.10 28.10 28.10 28.10 580 +1.00(+3.69%)
Aug 17, 2023 27.10 24 -0.60(-2.17%)
Aug 15, 2023 27.70 77 +0.41(+1.50%)
Aug 14, 2023 27.29 27.29 27.29 27.29 612 -0.30(-1.09%)
Aug 11, 2023 27.59 27.59 27.59 27.59 147 -0.66(-2.33%)
Aug 10, 2023 28.25 28.25 28.25 28.25 1,003 +0.09(+0.31%)
Aug 07, 2023 28.16 32 +1.30(+4.84%)
Aug 02, 2023 26.86 92 -0.32(-1.18%)
Jul 31, 2023 27.18 0 +0.68(+2.57%)
Jul 20, 2023 26.50 0 +0.03(+0.11%)
Jul 18, 2023 26.47 2 +0.54(+2.08%)
Jun 28, 2023 25.93 12 -2.43(-8.57%)
Jun 13, 2023 28.36 2,400 +4.10(+16.90%)
May 08, 2023 24.26 24.26 24.26 24.26 125 -0.58(-2.33%)
May 04, 2023 24.84 78 +0.92(+3.85%)
Apr 24, 2023 23.92 0 +0.77(+3.33%)
Apr 20, 2023 23.15 26 -0.64(-2.69%)
Apr 18, 2023 23.79 50 -0.23(-0.98%)
Apr 17, 2023 23.86 24.02 23.86 24.02 1,123 +0.02(+0.10%)
Apr 05, 2023 24.00 21 +0.02(+0.08%)
Apr 03, 2023 23.98 78 +0.98(+4.26%)
Mar 16, 2023 23.00 32 +0.23(+1.01%)
Mar 15, 2023 22.77 22.77 22.77 22.77 294 -1.08(-4.53%)
Mar 14, 2023 23.85 23.85 23.50 23.85 299 +1.65(+7.43%)
Mar 02, 2023 22.20 111 -0.17(-0.76%)
Feb 28, 2023 22.37 120 +0.08(+0.36%)
Feb 27, 2023 22.37 22.37 22.29 22.29 935 -1.59(-6.66%)
Feb 15, 2023 23.88 18 +0.37(+1.57%)
Feb 13, 2023 23.51 0 -0.62(-2.59%)
Feb 09, 2023 24.14 0 +0.76(+3.23%)
Feb 07, 2023 23.38 2 +0.96(+4.28%)
Feb 06, 2023 22.42 22.42 22.42 22.42 321 -0.68(-2.94%)
Feb 03, 2023 23.10 23.10 23.10 23.10 5,625 +0.29(+1.27%)
Feb 02, 2023 22.99 22.99 22.81 22.81 1,895 -1.07(-4.48%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.