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 (%)
Nov 29, 2019 338.63 354.00 338.63 339.76 3,200 -8.28(-2.38%)
Nov 27, 2019 359.72 359.72 346.97 348.04 3,000 -1.96(-0.56%)
Nov 26, 2019 337.82 354.00 337.82 350.00 4,109 +6.39(+1.86%)
Nov 25, 2019 338.00 347.50 334.65 343.61 8,019 +3.61(+1.06%)
Nov 22, 2019 342.54 347.50 332.18 340.00 1,500 +0.15(+0.04%)
Nov 21, 2019 338.00 344.46 337.70 339.85 1,187 +4.16(+1.24%)
Nov 20, 2019 328.21 343.98 328.21 335.69 1,081 -4.06(-1.19%)
Nov 19, 2019 335.20 347.71 334.48 339.75 1,172 -348.25(-50.62%)
Nov 18, 2019 703.08 703.08 677.00 688.00 2,176 +0.25(+0.04%)
Nov 15, 2019 686.40 690.00 675.50 687.75 1,200 +1.19(+0.17%)
Nov 14, 2019 697.50 697.50 684.75 686.56 1,027 +0.87(+0.13%)
Nov 13, 2019 662.48 700.00 662.48 685.69 759 +11.11(+1.65%)
Nov 12, 2019 668.60 694.63 668.60 674.58 935 -10.18(-1.49%)
Nov 11, 2019 683.32 691.12 670.51 684.76 2,010 +4.76(+0.70%)
Nov 08, 2019 657.94 680.89 657.94 680.00 600 -14.50(-2.09%)
Nov 07, 2019 683.38 700.99 683.00 694.50 2,364 +11.34(+1.66%)
Nov 06, 2019 703.80 703.80 674.20 683.16 889 -7.88(-1.14%)
Nov 05, 2019 680.63 708.00 680.63 691.04 1,859 -5.29(-0.76%)
Nov 04, 2019 709.51 709.51 695.00 696.33 1,720 +2.73(+0.39%)
Nov 01, 2019 696.20 697.00 691.79 693.60 1,500 +59.10(+9.31%)
Oct 31, 2019 649.28 656.79 632.00 634.50 2,066 +18.50(+3.00%)
Oct 30, 2019 638.01 638.01 600.00 616.00 852 +0.50(+0.08%)
Oct 29, 2019 622.75 630.00 615.50 615.50 717 -10.50(-1.68%)
Oct 28, 2019 637.30 637.30 615.50 626.00 554 +10.30(+1.67%)
Oct 25, 2019 609.00 625.00 609.00 615.70 400 +4.67(+0.76%)
Oct 24, 2019 594.38 629.00 594.38 611.03 530 -15.51(-2.48%)
Oct 23, 2019 639.73 639.73 605.22 626.55 1,818 -2.25(-0.36%)
Oct 22, 2019 629.00 629.00 616.00 628.80 482 +6.80(+1.09%)
Oct 21, 2019 612.20 626.00 612.00 622.00 438 +0.04(+0.01%)
Oct 18, 2019 612.00 625.00 612.00 621.96 600 +3.96(+0.64%)
Oct 17, 2019 608.00 621.00 608.00 618.00 814 +5.54(+0.91%)
Oct 16, 2019 597.71 625.87 597.51 612.46 1,152 -1.19(-0.19%)
Oct 15, 2019 624.84 624.84 600.00 613.64 1,695 +11.64(+1.93%)
Oct 14, 2019 578.00 602.00 578.00 602.00 711 +4.54(+0.76%)
Oct 11, 2019 586.00 608.80 586.00 597.46 600 -1.04(-0.17%)
Oct 10, 2019 605.00 605.00 592.00 598.50 1,702 -4.30(-0.71%)
Oct 09, 2019 584.84 605.69 584.84 602.80 1,069 +2.55(+0.42%)
Oct 08, 2019 608.00 608.00 599.00 600.25 625 -8.75(-1.44%)
Oct 07, 2019 619.70 624.70 597.00 609.00 893 -9.03(-1.46%)
Oct 04, 2019 616.75 618.03 605.00 618.03 1,800 +7.96(+1.30%)
Oct 03, 2019 585.69 610.07 585.69 610.07 2,133 +7.07(+1.17%)
Oct 02, 2019 615.00 619.00 599.24 603.00 3,303 -23.25(-3.71%)
Oct 01, 2019 629.80 630.00 619.40 626.25 732 +5.30(+0.85%)
Sep 30, 2019 619.50 623.00 616.00 620.95 523 +5.91(+0.96%)
Sep 27, 2019 632.62 632.62 613.95 615.04 500 -9.21(-1.48%)
Sep 26, 2019 611.24 624.50 611.24 624.25 922 +1.70(+0.27%)
Sep 25, 2019 612.00 622.63 612.00 622.55 1,732 -1.45(-0.23%)
Sep 24, 2019 636.94 636.94 624.00 624.00 676 +9.58(+1.56%)
Sep 23, 2019 620.58 620.72 613.06 614.42 715 -6.31(-1.02%)
Sep 20, 2019 625.95 625.95 611.49 620.73 1,000 +1.57(+0.25%)
Sep 19, 2019 629.00 629.00 613.00 619.16 996 -5.77(-0.92%)
Sep 18, 2019 633.57 633.57 613.04 624.93 1,177 +7.93(+1.29%)
Sep 17, 2019 613.00 626.00 613.00 617.00 1,417 -8.00(-1.28%)
Sep 16, 2019 620.34 625.00 614.20 625.00 704 +5.00(+0.81%)
Sep 13, 2019 626.00 626.00 616.37 620.00 1,200 +1.64(+0.27%)
Sep 12, 2019 607.74 622.00 607.54 618.36 985 +6.40(+1.05%)
Sep 11, 2019 602.00 612.00 602.00 611.95 694 +3.27(+0.54%)
Sep 10, 2019 594.20 618.46 594.20 608.68 449 -10.32(-1.67%)
Sep 09, 2019 632.00 632.00 613.52 619.00 2,895 +14.16(+2.34%)
Sep 06, 2019 595.37 606.96 595.37 604.84 900 +3.86(+0.64%)
Sep 05, 2019 586.15 600.98 586.15 600.98 712 +19.33(+3.32%)
Sep 04, 2019 580.93 591.00 580.93 581.65 2,136 -4.56(-0.78%)
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.