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 )

459.00 -3.26 (-0.71%)
Streaming Delayed Price Updated: 3:59 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 (%)
May 23, 2024 468.81 480.08 457.55 459.00 2,016 -3.26(-0.71%)
May 22, 2024 445.00 472.78 445.00 462.26 1,836 -2.72(-0.58%)
May 21, 2024 460.81 466.95 454.75 464.98 3,468 -5.02(-1.07%)
May 20, 2024 468.32 477.13 455.18 470.00 1,530 +0.30(+0.06%)
May 17, 2024 468.00 480.30 447.50 469.70 1,728 +5.49(+1.18%)
May 16, 2024 462.00 474.23 462.00 464.21 2,621 +9.64(+2.12%)
May 15, 2024 439.25 461.64 438.90 454.57 1,684 +2.07(+0.46%)
May 14, 2024 440.13 461.40 440.13 452.50 2,087 -0.35(-0.08%)
May 13, 2024 440.15 459.80 440.15 452.85 2,748 -4.64(-1.01%)
May 10, 2024 463.14 466.27 440.90 457.49 1,770 +1.99(+0.44%)
May 09, 2024 439.90 461.66 434.01 455.50 1,916 +8.50(+1.90%)
May 08, 2024 448.48 459.45 437.50 447.00 1,400 -14.24(-3.09%)
May 07, 2024 467.00 467.00 445.50 461.24 1,646 +2.24(+0.49%)
May 06, 2024 467.55 467.55 443.16 459.00 2,380 +1.72(+0.38%)
May 03, 2024 445.40 457.28 445.40 457.28 1,536 +7.28(+1.62%)
May 02, 2024 444.88 450.00 441.01 450.00 1,800 +4.50(+1.01%)
May 01, 2024 439.00 458.00 420.00 445.50 1,108 -0.50(-0.11%)
Apr 30, 2024 436.00 454.50 436.00 446.00 1,355 -6.00(-1.33%)
Apr 29, 2024 434.65 454.50 434.65 452.00 1,806 +10.00(+2.26%)
Apr 26, 2024 439.00 450.75 424.50 442.00 3,444 +10.30(+2.39%)
Apr 25, 2024 397.05 432.31 397.00 431.70 2,112 +12.20(+2.91%)
Apr 24, 2024 418.62 440.67 418.25 419.50 5,390 +0.71(+0.17%)
Apr 23, 2024 415.74 428.50 402.97 418.79 2,143 -0.04(-0.01%)
Apr 22, 2024 405.00 418.83 404.60 418.83 2,686 +11.83(+2.91%)
Apr 19, 2024 396.30 412.00 396.30 407.00 2,387 -15.00(-3.55%)
Apr 18, 2024 406.48 426.10 406.48 422.00 4,626 +11.70(+2.85%)
Apr 17, 2024 418.42 431.00 405.60 410.30 1,729 -9.71(-2.31%)
Apr 16, 2024 432.00 432.00 409.62 420.01 7,631 +5.01(+1.21%)
Apr 15, 2024 409.00 430.00 409.00 415.00 1,598 -2.94(-0.70%)
Apr 12, 2024 407.90 429.96 407.90 417.94 1,711 -2.06(-0.49%)
Apr 11, 2024 418.89 429.35 408.43 420.00 2,317 -0.56(-0.13%)
Apr 10, 2024 428.39 430.00 415.00 420.56 2,036 -4.81(-1.13%)
Apr 09, 2024 427.32 442.00 411.50 425.36 2,443 -5.65(-1.31%)
Apr 08, 2024 432.51 446.15 424.33 431.01 3,101 -3.24(-0.75%)
Apr 05, 2024 432.84 438.50 425.00 434.25 2,541 -8.50(-1.92%)
Apr 04, 2024 442.75 463.50 442.75 442.75 1,700 -15.92(-3.47%)
Apr 03, 2024 435.85 465.25 435.85 458.67 1,889 -0.33(-0.07%)
Apr 02, 2024 460.77 470.75 450.80 459.00 1,232 -7.20(-1.54%)
Apr 01, 2024 471.50 483.60 454.50 466.20 1,827 +4.83(+1.05%)
Mar 28, 2024 449.04 477.00 449.04 461.37 1,807 -0.11(-0.02%)
Mar 27, 2024 466.00 480.32 460.00 461.47 2,047 -11.53(-2.44%)
Mar 26, 2024 493.44 493.44 468.83 473.00 2,210 +8.50(+1.83%)
Mar 25, 2024 472.70 472.70 472.70 464.50 2,865 -3.78(-0.81%)
Mar 22, 2024 450.90 498.36 450.90 468.28 1,802 -9.88(-2.07%)
Mar 21, 2024 478.99 493.98 464.00 478.16 1,563 +2.16(+0.45%)
Mar 20, 2024 485.91 485.91 467.75 476.00 1,775 +0.10(+0.02%)
Mar 19, 2024 481.40 481.40 462.87 475.90 1,795 +7.25(+1.55%)
Mar 18, 2024 482.36 482.36 465.50 468.65 1,458 +10.01(+2.18%)
Mar 15, 2024 480.00 480.12 453.56 458.64 1,337 +1.64(+0.36%)
Mar 14, 2024 472.38 473.00 455.50 457.00 1,334 -13.00(-2.77%)
Mar 13, 2024 489.50 489.50 465.90 470.00 3,201 -3.00(-0.63%)
Mar 12, 2024 485.65 490.59 468.83 473.00 1,309 -4.00(-0.84%)
Mar 11, 2024 475.38 481.75 465.90 477.00 2,735 -9.00(-1.85%)
Mar 08, 2024 490.00 501.00 482.00 486.00 1,446 -3.95(-0.81%)
Mar 07, 2024 476.75 504.67 476.75 489.95 4,547 -7.50(-1.51%)
Mar 06, 2024 482.76 508.20 482.76 497.45 1,561 -0.70(-0.14%)
Mar 05, 2024 491.25 500.00 485.51 498.15 1,667 +11.99(+2.47%)
Mar 04, 2024 463.58 495.39 463.00 486.16 1,821 +2.91(+0.60%)
Mar 01, 2024 459.00 483.85 459.00 483.25 1,796 +7.61(+1.60%)
Feb 29, 2024 474.55 476.00 452.50 475.64 1,936 +14.83(+3.22%)
Feb 28, 2024 446.01 474.70 446.01 460.81 2,359 -15.83(-3.32%)
Feb 27, 2024 460.00 477.43 460.00 476.64 1,967 +6.14(+1.30%)
Feb 26, 2024 470.00 486.00 454.50 470.50 1,995 +9.35(+2.03%)
Feb 23, 2024 474.40 474.40 461.11 461.15 1,644 -0.04(-0.01%)
Feb 22, 2024 455.15 466.32 455.15 461.19 9,091 +9.88(+2.19%)
Feb 21, 2024 466.80 466.80 450.05 451.30 1,736 -5.45(-1.19%)
Feb 20, 2024 452.60 463.00 445.50 456.75 2,146 +1.25(+0.27%)
Feb 16, 2024 452.90 464.30 441.50 455.50 1,700 -0.15(-0.03%)
Feb 15, 2024 447.60 458.00 435.65 455.65 2,442 +13.60(+3.08%)
Feb 14, 2024 453.05 453.05 436.75 442.05 3,545 +0.60(+0.14%)
Feb 13, 2024 439.71 444.51 431.75 441.45 2,826 -3.06(-0.69%)
Feb 12, 2024 427.00 454.00 427.00 444.51 2,274 -0.35(-0.08%)
Feb 09, 2024 428.05 450.00 428.05 444.86 1,204 +8.86(+2.03%)
Feb 08, 2024 445.22 447.15 434.50 436.00 8,007 -1.50(-0.34%)
Feb 07, 2024 433.00 443.61 430.01 437.50 4,347 -5.35(-1.21%)
Feb 06, 2024 458.50 458.50 434.00 442.85 2,657 -11.40(-2.51%)
Feb 05, 2024 443.25 461.25 442.00 454.25 2,078 +1.02(+0.23%)
Feb 02, 2024 445.26 469.00 435.25 453.23 1,583 -1.97(-0.43%)
Feb 01, 2024 460.35 463.40 452.15 455.20 1,956 +12.61(+2.85%)
Jan 31, 2024 442.00 455.00 442.00 442.59 2,755 -13.91(-3.05%)
Jan 30, 2024 442.00 469.00 442.00 456.50 2,248 -1.50(-0.33%)
Jan 29, 2024 435.00 460.00 435.00 458.00 3,086 +5.00(+1.10%)
Jan 26, 2024 464.00 464.00 435.00 453.00 1,855 +9.00(+2.03%)
Jan 25, 2024 463.00 463.00 433.00 444.00 2,030 -5.00(-1.11%)
Jan 24, 2024 456.00 459.50 433.00 449.00 2,431 +2.93(+0.66%)
Jan 23, 2024 463.00 463.00 433.00 446.07 1,572 -5.43(-1.20%)
Jan 22, 2024 466.50 466.50 436.00 451.50 2,980 +1.75(+0.39%)
Jan 19, 2024 435.30 456.50 435.30 449.75 1,959 -0.25(-0.06%)
Jan 18, 2024 458.53 458.53 441.00 450.00 2,184 +1.07(+0.24%)
Jan 17, 2024 452.40 452.40 441.75 448.93 2,458 -5.07(-1.12%)
Jan 16, 2024 461.00 461.95 439.85 454.00 3,516 -7.40(-1.60%)
Jan 12, 2024 462.00 467.85 460.59 461.40 3,004 +7.10(+1.56%)
Jan 11, 2024 439.30 459.21 439.30 454.30 4,555 +7.59(+1.70%)
Jan 10, 2024 429.50 459.00 429.50 446.71 1,795 +18.71(+4.37%)
Jan 09, 2024 414.00 442.00 414.00 428.00 1,924 +6.00(+1.42%)
Jan 08, 2024 402.50 424.87 402.50 422.00 8,458 +5.35(+1.28%)
Jan 05, 2024 414.50 422.17 401.00 416.65 4,846 -2.46(-0.59%)
Jan 04, 2024 432.00 432.00 415.00 419.11 4,137 -6.18(-1.45%)
Jan 03, 2024 419.50 440.00 419.50 425.29 3,115 -6.96(-1.61%)
Jan 02, 2024 423.50 447.36 423.50 432.25 4,274 -3.75(-0.86%)
Dec 29, 2023 423.50 442.00 423.50 436.00 1,661 -6.00(-1.36%)
Dec 28, 2023 429.00 453.00 429.00 442.00 1,761 +1.91(+0.43%)
Dec 27, 2023 424.50 456.95 424.50 440.09 2,446 +5.09(+1.17%)
Dec 26, 2023 419.87 449.50 419.87 435.00 3,563 -1.16(-0.27%)
Dec 22, 2023 451.50 451.50 423.00 436.16 2,153 -3.59(-0.82%)
Dec 21, 2023 424.50 453.50 424.50 439.75 4,575 +8.51(+1.97%)
Dec 20, 2023 422.00 449.00 422.00 431.24 4,885 -5.38(-1.23%)
Dec 19, 2023 419.50 445.00 419.50 436.62 4,657 +3.02(+0.70%)
Dec 18, 2023 419.93 435.09 419.93 433.60 9,882 -2.78(-0.64%)
Dec 15, 2023 431.00 450.00 431.00 436.38 3,867 +10.88(+2.56%)
Dec 14, 2023 411.00 428.00 411.00 425.50 2,569 -1.41(-0.33%)
Dec 13, 2023 406.00 434.50 406.00 426.91 2,622 +9.91(+2.38%)
Dec 12, 2023 431.50 431.50 413.00 417.00 3,517 +0.69(+0.17%)
Dec 11, 2023 403.99 421.25 403.99 416.31 6,597 +0.76(+0.18%)
Dec 08, 2023 401.70 422.19 401.70 415.55 2,322 -4.20(-1.00%)
Dec 07, 2023 415.25 421.50 409.00 419.75 2,910 -1.38(-0.33%)
Dec 06, 2023 432.30 437.00 420.00 421.12 3,124 +5.71(+1.38%)
Dec 05, 2023 401.14 420.80 401.14 415.41 8,748 -5.89(-1.40%)
Dec 04, 2023 431.70 431.70 409.45 421.30 3,785 -5.31(-1.25%)
Dec 01, 2023 420.48 429.95 411.00 426.61 5,270 -6.20(-1.43%)
Nov 30, 2023 416.38 438.00 416.38 432.81 3,197 +7.51(+1.77%)
Nov 29, 2023 416.00 433.50 416.00 425.30 6,902 +7.60(+1.82%)
Nov 28, 2023 416.99 418.00 413.05 417.70 3,551 -0.75(-0.18%)
Nov 27, 2023 424.39 424.39 413.25 418.45 4,051 -6.05(-1.43%)
Nov 24, 2023 411.00 431.09 410.23 424.50 3,773 -2.10(-0.49%)
Nov 22, 2023 432.00 432.00 419.30 426.60 3,139 +6.28(+1.49%)
Nov 21, 2023 413.50 424.00 413.50 420.32 2,136 +8.32(+2.02%)
Nov 20, 2023 422.00 430.00 404.40 412.00 6,751 -8.50(-2.02%)
Nov 17, 2023 421.75 425.00 406.85 420.50 2,918 +2.37(+0.57%)
Nov 16, 2023 412.15 423.50 412.15 418.13 3,042 +11.59(+2.85%)
Nov 15, 2023 403.50 410.39 403.50 406.54 2,641 +3.84(+0.95%)
Nov 14, 2023 405.00 405.00 392.95 402.70 2,996 +8.22(+2.08%)
Nov 13, 2023 382.00 399.00 377.50 394.48 8,056 -3.55(-0.89%)
Nov 10, 2023 382.00 401.25 382.00 398.03 4,120 +0.38(+0.10%)
Nov 09, 2023 407.04 411.96 390.50 397.65 4,818 -3.23(-0.80%)
Nov 08, 2023 397.59 402.50 397.59 400.88 4,053 -2.00(-0.50%)
Nov 07, 2023 403.00 414.99 391.00 402.88 4,897 -7.98(-1.94%)
Nov 06, 2023 405.75 417.24 399.50 410.85 144,210 +2.65(+0.65%)
Nov 03, 2023 403.80 420.00 403.00 408.20 20,434 +8.20(+2.05%)
Nov 02, 2023 403.00 407.47 395.26 400.00 66,517 +9.00(+2.30%)
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.