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 )

447.84 -7.75 (-1.70%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 5, 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 (%)
Nov 30, 2011 252.00 259.50 252.00 259.50 35 +14.00(+5.70%)
Nov 29, 2011 247.00 250.50 245.50 245.50 10 +6.00(+2.51%)
Nov 28, 2011 241.00 241.00 239.50 239.50 8 -6.90(-2.80%)
Nov 25, 2011 242.50 246.40 242.50 246.40 20 -0.10(-0.04%)
Nov 23, 2011 246.50 246.50 246.50 246.50 4 -4.50(-1.79%)
Nov 22, 2011 251.50 252.50 251.00 251.00 8 +1.50(+0.60%)
Nov 21, 2011 249.50 249.50 249.50 249.50 4 -4.50(-1.77%)
Nov 18, 2011 255.50 255.50 254.00 254.00 9 -0.50(-0.20%)
Nov 17, 2011 258.00 258.00 254.50 254.50 14 +0.50(+0.20%)
Nov 16, 2011 258.21 259.00 254.00 254.00 39 -7.50(-2.87%)
Nov 15, 2011 256.50 261.50 256.50 261.50 10 +3.50(+1.36%)
Nov 14, 2011 257.00 258.00 257.00 258.00 29 -4.50(-1.71%)
Nov 11, 2011 263.00 263.00 262.50 262.50 17 +4.00(+1.55%)
Nov 10, 2011 262.00 262.00 258.50 258.50 107 +3.50(+1.37%)
Nov 09, 2011 255.00 255.00 255.00 255.00 10 -7.00(-2.67%)
Nov 08, 2011 256.50 262.00 254.50 262.00 8 +6.00(+2.34%)
Nov 07, 2011 260.09 260.09 256.00 256.00 29 -6.00(-2.29%)
Nov 04, 2011 256.00 263.00 256.00 262.00 76 +4.00(+1.55%)
Nov 03, 2011 256.00 258.00 255.00 258.00 409 +2.50(+0.98%)
Nov 02, 2011 255.50 255.50 249.71 255.50 1,199 +8.25(+3.34%)
Nov 01, 2011 249.50 249.50 247.25 247.25 54 -6.25(-2.47%)
Oct 31, 2011 253.50 253.50 253.50 253.50 20 -20.50(-7.48%)
Oct 28, 2011 273.50 277.72 273.50 274.00 70 -0.50(-0.18%)
Oct 27, 2011 272.50 274.50 272.50 274.50 152 +6.50(+2.43%)
Oct 26, 2011 267.00 268.00 265.50 268.00 282 -1.00(-0.37%)
Oct 25, 2011 263.60 269.00 263.60 269.00 83 -3.50(-1.28%)
Oct 24, 2011 268.50 272.50 268.50 272.50 50 +5.50(+2.06%)
Oct 21, 2011 266.50 267.50 266.50 267.00 98 +3.00(+1.14%)
Oct 20, 2011 261.00 264.00 261.00 264.00 73 -1.50(-0.56%)
Oct 19, 2011 268.00 268.00 265.50 265.50 79 +1.50(+0.57%)
Oct 18, 2011 263.00 264.00 263.00 264.00 11 +3.00(+1.15%)
Oct 17, 2011 268.50 274.06 261.00 261.00 40 -1.00(-0.38%)
Oct 14, 2011 264.00 268.00 261.00 262.00 30 -8.00(-2.96%)
Oct 13, 2011 270.00 270.00 270.00 270.00 1 -0.20(-0.07%)
Oct 10, 2011 270.20 270.20 270.20 0 +2.68(+1.00%)
Oct 07, 2011 267.52 267.52 267.52 267.52 1 +1.52(+0.57%)
Oct 06, 2011 265.63 266.00 265.63 266.00 132 +2.20(+0.83%)
Oct 05, 2011 263.80 263.80 263.80 263.80 8 -2.70(-1.01%)
Oct 04, 2011 261.50 266.50 261.35 266.50 38 -3.50(-1.30%)
Oct 03, 2011 270.00 270.00 270.00 270.00 5 -0.19(-0.07%)
Sep 30, 2011 272.50 272.50 270.19 270.19 22 -11.61(-4.12%)
Sep 29, 2011 283.00 283.00 281.80 281.80 162 -2.70(-0.95%)
Sep 28, 2011 282.00 284.50 282.00 284.50 31 +11.49(+4.21%)
Sep 27, 2011 277.49 277.49 273.01 273.01 53 +7.01(+2.64%)
Sep 26, 2011 258.67 266.00 258.67 266.00 27 +0.50(+0.19%)
Sep 23, 2011 258.00 265.50 258.00 265.50 17 +3.00(+1.14%)
Sep 22, 2011 256.01 262.50 256.01 262.50 29 -7.00(-2.60%)
Sep 21, 2011 263.51 269.50 263.51 269.50 41 +1.19(+0.44%)
Sep 20, 2011 263.00 268.31 263.00 268.31 96 +9.31(+3.59%)
Sep 19, 2011 258.00 259.00 258.00 259.00 122 -7.89(-2.96%)
Sep 16, 2011 264.79 266.89 263.51 266.89 94 +7.89(+3.05%)
Sep 15, 2011 258.89 262.50 258.89 259.00 108 +6.00(+2.37%)
Sep 14, 2011 250.14 255.60 250.14 253.00 56 -3.00(-1.17%)
Sep 13, 2011 256.00 256.00 251.53 256.00 35 +10.99(+4.49%)
Sep 12, 2011 245.01 245.01 245.01 245.01 33 -2.29(-0.93%)
Sep 09, 2011 251.02 251.02 247.30 247.30 127 -13.70(-5.25%)
Sep 08, 2011 258.50 261.00 258.50 261.00 10 +3.00(+1.16%)
Sep 07, 2011 258.00 258.00 258.00 258.00 13 +11.00(+4.45%)
Sep 06, 2011 247.00 247.00 247.00 247.00 10 -13.00(-5.00%)
Sep 02, 2011 266.58 266.58 260.00 260.00 256 -7.70(-2.88%)
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.