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 )

468.00 +9.00 (+1.96%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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, 2019 503.08 517.00 503.08 514.50 1,404 +2.44(+0.48%)
Jan 30, 2019 492.63 513.00 492.63 512.06 670 +8.65(+1.72%)
Jan 29, 2019 500.00 503.41 492.50 503.41 1,567 +0.91(+0.18%)
Jan 28, 2019 511.08 511.08 495.00 502.50 1,595 +4.60(+0.92%)
Jan 25, 2019 499.23 499.23 487.01 497.90 400 +12.65(+2.61%)
Jan 24, 2019 488.25 488.25 482.25 485.25 722 -3.25(-0.67%)
Jan 23, 2019 474.26 492.00 474.26 488.50 769 +6.83(+1.42%)
Jan 22, 2019 500.99 500.99 481.50 481.67 1,585 -28.37(-5.56%)
Jan 18, 2019 518.97 518.97 509.00 510.04 2,100 -5.95(-1.15%)
Jan 17, 2019 501.00 516.02 501.00 515.99 737 +4.25(+0.83%)
Jan 16, 2019 504.00 516.00 504.00 511.75 679 +7.76(+1.54%)
Jan 15, 2019 512.64 512.64 499.00 503.98 1,798 +13.88(+2.83%)
Jan 14, 2019 498.05 498.05 481.15 490.10 11,919 +1.64(+0.34%)
Jan 11, 2019 500.02 501.59 481.00 488.46 1,000 -5.54(-1.12%)
Jan 10, 2019 497.95 497.95 482.00 494.00 1,680 -23.00(-4.45%)
Jan 09, 2019 517.99 520.01 506.75 517.00 1,940 +8.49(+1.67%)
Jan 08, 2019 494.00 524.95 494.00 508.51 1,102 -3.49(-0.68%)
Jan 07, 2019 496.00 516.06 496.00 512.00 1,856 +11.87(+2.37%)
Jan 04, 2019 488.21 500.13 481.80 500.13 1,700 -2.87(-0.57%)
Jan 03, 2019 500.00 516.29 493.00 503.00 1,599 -6.00(-1.18%)
Jan 02, 2019 494.05 513.00 494.05 509.00 827 +10.18(+2.04%)
Dec 31, 2018 517.48 517.48 495.97 498.82 1,400 -0.44(-0.09%)
Dec 28, 2018 494.97 514.90 494.97 499.26 1,000 +0.21(+0.04%)
Dec 27, 2018 492.08 500.00 488.48 499.05 1,400 +1.25(+0.25%)
Dec 26, 2018 473.97 499.00 473.97 497.80 4,173 +8.18(+1.67%)
Dec 24, 2018 500.50 500.50 485.17 489.62 1,300 +3.45(+0.71%)
Dec 21, 2018 501.85 502.26 485.50 486.17 1,600 -5.83(-1.18%)
Dec 20, 2018 491.08 505.79 490.11 492.00 1,659 +0.49(+0.10%)
Dec 19, 2018 512.32 512.32 490.00 491.51 3,419 -7.68(-1.54%)
Dec 18, 2018 496.00 502.38 496.00 499.19 1,147 -1.21(-0.24%)
Dec 17, 2018 506.40 508.75 495.73 500.40 1,265 -1.98(-0.39%)
Dec 14, 2018 497.79 510.00 497.79 502.38 900 -4.00(-0.79%)
Dec 13, 2018 502.85 509.36 502.85 506.38 1,440 -19.23(-3.66%)
Dec 12, 2018 511.29 525.61 511.29 525.61 2,429 +33.36(+6.78%)
Dec 11, 2018 494.12 508.81 491.79 492.25 7,264 -12.75(-2.52%)
Dec 10, 2018 520.08 520.08 505.00 505.00 1,052 -17.00(-3.26%)
Dec 07, 2018 533.91 537.89 521.19 522.00 1,300 +4.00(+0.77%)
Dec 06, 2018 531.05 532.00 510.22 518.00 1,889 -30.00(-5.47%)
Dec 04, 2018 553.78 553.78 534.40 548.00 600 -3.45(-0.63%)
Dec 03, 2018 547.60 556.96 547.60 551.45 1,435 +4.45(+0.81%)
Nov 30, 2018 540.00 548.00 540.00 547.00 2,300 +0.85(+0.16%)
Nov 29, 2018 545.20 546.15 540.15 546.15 1,952 +0.95(+0.17%)
Nov 28, 2018 537.19 553.44 537.19 545.20 763 +4.06(+0.75%)
Nov 27, 2018 545.67 545.67 529.55 541.14 607 -7.50(-1.37%)
Nov 26, 2018 536.01 550.64 534.63 548.64 1,020 -0.36(-0.07%)
Nov 23, 2018 556.25 556.25 534.58 549.00 500 +1.00(+0.18%)
Nov 21, 2018 548.00 548.00 548.00 0 +21.00(+3.98%)
Nov 20, 2018 524.13 545.26 523.88 527.00 419 -13.00(-2.41%)
Nov 19, 2018 545.00 550.00 537.75 540.00 1,299 -0.05(-0.01%)
Nov 16, 2018 528.09 540.35 528.09 540.05 800 +14.28(+2.72%)
Nov 15, 2018 536.57 536.57 521.53 525.76 674 +11.76(+2.29%)
Nov 14, 2018 516.52 525.00 512.63 514.00 817 -4.00(-0.77%)
Nov 13, 2018 521.68 532.38 516.68 518.00 576 -4.80(-0.92%)
Nov 12, 2018 538.00 538.00 520.26 522.80 829 -17.20(-3.18%)
Nov 09, 2018 529.70 541.53 525.70 540.00 300 -2.98(-0.55%)
Nov 08, 2018 533.18 549.42 533.18 542.98 623 -18.41(-3.28%)
Nov 07, 2018 546.10 561.39 546.10 561.39 362 +29.47(+5.54%)
Nov 06, 2018 531.92 546.35 531.92 531.92 918 +0.20(+0.04%)
Nov 05, 2018 531.71 534.37 530.69 531.72 923 +0.72(+0.14%)
Nov 02, 2018 525.35 531.00 519.70 531.00 1,200 +39.00(+7.93%)
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.