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 )

459.45 -2.81 (-0.61%)
Streaming Delayed Price Updated: 3:00 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, 2023 456.73 458.04 453.93 457.07 2,878 -3.23(-0.70%)
Jan 30, 2023 458.50 464.88 458.50 460.30 4,647 +0.72(+0.16%)
Jan 27, 2023 453.15 461.25 453.10 459.58 3,343 +3.66(+0.80%)
Jan 26, 2023 459.93 459.93 450.00 455.92 2,997 -4.10(-0.89%)
Jan 25, 2023 457.00 463.50 455.52 460.02 3,694 +10.05(+2.23%)
Jan 24, 2023 453.43 453.43 445.63 449.97 2,092 -3.65(-0.81%)
Jan 23, 2023 446.38 454.88 446.38 453.62 7,114 +11.05(+2.50%)
Jan 20, 2023 442.18 444.65 435.25 442.58 5,817 -2.46(-0.55%)
Jan 19, 2023 442.55 448.75 442.54 445.04 3,449 +1.54(+0.35%)
Jan 18, 2023 445.51 449.83 441.44 443.50 3,566 +0.12(+0.03%)
Jan 17, 2023 436.45 445.00 436.37 443.38 6,445 +16.38(+3.83%)
Jan 13, 2023 427.81 430.50 423.51 427.00 7,308 +2.05(+0.48%)
Jan 12, 2023 429.07 429.07 413.09 424.95 6,018 +8.20(+1.97%)
Jan 11, 2023 403.64 429.34 403.64 416.75 2,426 +20.60(+5.20%)
Jan 10, 2023 397.00 399.00 382.78 396.15 2,176 -2.35(-0.59%)
Jan 09, 2023 384.10 402.00 384.10 398.50 13,900 +4.50(+1.14%)
Jan 06, 2023 374.00 394.70 374.00 394.00 4,122 +14.50(+3.82%)
Jan 05, 2023 366.11 381.25 366.11 379.50 3,032 -2.62(-0.69%)
Jan 04, 2023 374.25 394.50 374.00 382.12 4,331 -10.88(-2.77%)
Jan 03, 2023 404.00 404.00 383.50 393.00 5,407 +1.09(+0.28%)
Dec 30, 2022 400.25 400.35 380.00 391.91 3,795 +0.39(+0.10%)
Dec 29, 2022 377.00 397.30 377.00 391.52 3,505 +10.77(+2.83%)
Dec 28, 2022 371.32 387.75 371.32 380.75 5,012 +0.39(+0.10%)
Dec 27, 2022 395.00 395.01 371.47 380.36 5,960 -5.46(-1.42%)
Dec 23, 2022 398.59 398.59 374.74 385.82 5,044 -1.07(-0.28%)
Dec 22, 2022 403.35 403.35 379.50 386.90 5,438 -8.23(-2.08%)
Dec 21, 2022 400.00 400.00 386.50 395.12 3,469 -6.88(-1.71%)
Dec 20, 2022 390.00 407.53 389.89 402.00 8,977 -1.05(-0.26%)
Dec 19, 2022 418.44 418.44 399.33 403.05 6,727 -2.82(-0.69%)
Dec 16, 2022 402.00 407.25 391.00 405.87 6,539 +4.49(+1.12%)
Dec 15, 2022 410.26 416.00 400.18 401.38 5,500 -17.29(-4.13%)
Dec 14, 2022 411.12 436.00 411.12 418.67 8,139 +0.67(+0.16%)
Dec 13, 2022 427.80 427.80 416.76 418.00 6,319 +8.05(+1.96%)
Dec 12, 2022 402.00 413.00 402.00 409.95 5,655 -6.80(-1.63%)
Dec 09, 2022 409.00 418.98 409.00 416.75 5,318 +8.10(+1.98%)
Dec 08, 2022 402.30 409.95 402.30 408.65 6,880 +1.64(+0.40%)
Dec 07, 2022 395.63 410.50 395.63 407.01 4,148 +1.03(+0.25%)
Dec 06, 2022 398.34 424.00 398.34 405.98 2,737 -4.84(-1.18%)
Dec 05, 2022 403.00 428.00 403.00 410.82 5,323 -10.85(-2.57%)
Dec 02, 2022 405.25 425.27 405.25 421.67 3,978 -6.15(-1.44%)
Dec 01, 2022 415.00 429.78 414.96 427.82 4,155 +6.32(+1.50%)
Nov 30, 2022 398.43 422.67 398.43 421.50 7,972 +3.00(+0.72%)
Nov 29, 2022 408.13 432.50 408.13 418.50 3,680 -9.95(-2.32%)
Nov 28, 2022 416.58 443.09 416.58 428.45 11,409 -2.10(-0.49%)
Nov 25, 2022 439.86 442.00 416.00 430.55 7,732 +1.55(+0.36%)
Nov 23, 2022 419.72 434.75 419.72 429.00 4,866 +7.32(+1.74%)
Nov 22, 2022 415.00 421.88 408.50 421.68 2,970 +5.73(+1.38%)
Nov 21, 2022 418.80 418.80 404.75 415.95 9,711 -3.05(-0.73%)
Nov 18, 2022 435.58 435.58 409.65 419.00 3,901 -6.50(-1.53%)
Nov 17, 2022 429.50 429.50 415.00 425.50 3,883 -3.60(-0.84%)
Nov 16, 2022 419.00 441.00 418.84 429.10 3,183 -2.15(-0.50%)
Nov 15, 2022 421.00 436.25 421.00 431.25 4,192 -0.33(-0.08%)
Nov 14, 2022 418.50 440.00 418.50 431.58 9,089 -3.55(-0.82%)
Nov 11, 2022 419.00 436.90 419.00 435.13 5,855 +20.63(+4.98%)
Nov 10, 2022 396.50 417.20 396.50 414.50 11,560 +28.50(+7.38%)
Nov 09, 2022 403.00 403.00 379.13 386.00 4,063 -9.00(-2.28%)
Nov 08, 2022 388.00 399.05 388.00 395.00 9,607 +3.00(+0.77%)
Nov 07, 2022 379.50 399.50 379.50 392.00 9,729 +7.05(+1.83%)
Nov 04, 2022 393.25 393.86 371.75 384.95 3,973 -0.05(-0.01%)
Nov 03, 2022 378.00 387.90 377.50 385.00 4,982 -6.00(-1.53%)
Nov 02, 2022 405.50 405.77 381.50 391.00 2,711 +0.12(+0.03%)
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.