Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Keyence Corp (OP: KYCCF )

462.00 -0.26 (-0.06%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 23, 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, 2013 278.50 278.50 278.50 0 -4.50(-1.59%)
Jan 30, 2013 280.00 283.00 280.00 283.00 206 +6.00(+2.17%)
Jan 29, 2013 277.00 277.00 277.00 277.00 126 +2.00(+0.73%)
Jan 28, 2013 275.00 275.00 275.00 275.00 51 -3.75(-1.35%)
Jan 25, 2013 278.75 278.75 278.75 278.75 104 +3.25(+1.18%)
Jan 24, 2013 275.50 275.50 275.50 275.50 263 -2.50(-0.90%)
Jan 18, 2013 278.00 278.00 278.00 0 -3.04(-1.08%)
Jan 17, 2013 281.04 281.04 281.04 281.04 51 +1.54(+0.55%)
Jan 16, 2013 279.50 279.50 279.50 279.50 75 +0.00(+0.00%)
Jan 15, 2013 279.50 279.50 279.50 279.50 43 +4.01(+1.46%)
Jan 14, 2013 275.49 275.49 275.49 275.49 37 -1.51(-0.55%)
Jan 10, 2013 277.00 277.00 277.00 0 +1.50(+0.54%)
Jan 09, 2013 275.50 275.50 275.50 275.50 86 -1.28(-0.46%)
Jan 08, 2013 277.00 277.00 276.75 276.78 86 +2.03(+0.74%)
Jan 07, 2013 274.75 274.75 274.75 274.75 5 -12.25(-4.27%)
Jan 04, 2013 287.00 287.00 287.00 287.00 135 +7.25(+2.59%)
Jan 03, 2013 279.75 279.75 279.75 279.75 20 -0.75(-0.27%)
Jan 02, 2013 280.50 280.50 280.50 280.50 42 +5.50(+2.00%)
Dec 31, 2012 275.00 275.00 275.00 275.00 65 -2.00(-0.72%)
Dec 28, 2012 277.00 277.00 277.00 277.00 44 +6.86(+2.54%)
Dec 27, 2012 270.30 270.30 270.14 270.14 55 -2.21(-0.81%)
Dec 26, 2012 272.35 272.35 272.35 272.35 175 -6.35(-2.28%)
Dec 21, 2012 278.70 278.70 278.70 0 +1.95(+0.70%)
Dec 20, 2012 276.75 276.75 276.75 276.75 1 -0.25(-0.09%)
Dec 19, 2012 277.00 277.00 277.00 277.00 43 +1.50(+0.54%)
Dec 18, 2012 275.50 275.50 275.50 275.50 87 -2.50(-0.90%)
Dec 14, 2012 278.00 278.00 278.00 0 -1.42(-0.51%)
Dec 13, 2012 277.50 279.42 277.50 279.42 25 -3.86(-1.36%)
Dec 12, 2012 283.28 283.28 283.28 283.28 81 -3.02(-1.05%)
Dec 11, 2012 286.50 286.50 286.25 286.30 1,630 -1.20(-0.42%)
Dec 10, 2012 287.75 288.00 287.50 287.50 905 +4.50(+1.59%)
Dec 07, 2012 284.71 284.71 283.00 283.00 547 -5.25(-1.82%)
Dec 06, 2012 286.00 288.25 286.00 288.25 20 +0.25(+0.09%)
Dec 05, 2012 287.50 288.00 287.50 288.00 702 +9.75(+3.50%)
Nov 30, 2012 278.25 278.25 278.25 0 +7.75(+2.87%)
Nov 28, 2012 270.50 270.50 270.50 0 +1.00(+0.37%)
Nov 26, 2012 269.50 269.50 269.50 0 +2.50(+0.94%)
Nov 24, 2012 267.00 267.05 267.00 267.00 164 +0.00(+0.00%)
Nov 23, 2012 267.00 267.05 267.00 267.00 164 -1.00(-0.37%)
Nov 21, 2012 268.00 268.00 268.00 268.00 14 -3.00(-1.11%)
Nov 20, 2012 273.00 273.00 271.00 271.00 102 -3.88(-1.41%)
Nov 19, 2012 274.88 274.88 274.88 274.88 42 +9.77(+3.69%)
Nov 15, 2012 265.11 265.11 265.11 0 +6.31(+2.44%)
Nov 14, 2012 258.80 258.80 258.80 258.80 242 -3.70(-1.41%)
Nov 13, 2012 262.50 262.50 262.50 262.50 28 +3.50(+1.35%)
Nov 12, 2012 263.50 263.50 259.00 259.00 179 -3.50(-1.33%)
Nov 09, 2012 262.50 262.50 262.50 262.50 34 +2.50(+0.96%)
Nov 08, 2012 260.00 260.00 260.00 260.00 44 -1.18(-0.45%)
Nov 07, 2012 261.18 261.18 261.18 261.18 74 -4.82(-1.81%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.