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 30, 2020 525.00 525.00 510.05 512.25 3,221 -6.75(-1.30%)
Nov 27, 2020 495.00 525.00 495.00 519.00 2,100 +20.00(+4.01%)
Nov 25, 2020 500.00 504.80 493.89 499.00 2,400 -7.43(-1.47%)
Nov 24, 2020 516.00 516.00 502.25 506.43 3,133 +2.43(+0.48%)
Nov 23, 2020 508.75 517.50 500.05 504.00 2,710 +0.05(+0.01%)
Nov 20, 2020 503.55 510.00 481.10 503.95 3,100 +0.20(+0.04%)
Nov 19, 2020 521.00 521.00 500.00 503.75 2,461 +3.05(+0.61%)
Nov 18, 2020 486.05 508.50 486.05 500.70 2,641 -8.79(-1.73%)
Nov 17, 2020 509.05 518.50 493.50 509.49 4,438 -3.51(-0.68%)
Nov 16, 2020 525.00 525.00 504.00 513.00 3,867 +12.99(+2.60%)
Nov 13, 2020 500.00 505.45 493.23 500.01 3,200 -4.24(-0.84%)
Nov 12, 2020 522.75 522.75 502.00 504.25 1,990 -3.86(-0.76%)
Nov 11, 2020 507.80 515.60 500.20 508.11 5,974 +11.86(+2.39%)
Nov 10, 2020 500.00 500.96 494.00 496.25 3,088 -10.25(-2.02%)
Nov 09, 2020 505.00 520.00 501.00 506.51 3,250 +8.61(+1.73%)
Nov 06, 2020 510.50 510.50 491.47 497.90 2,500 -4.35(-0.87%)
Nov 05, 2020 491.00 518.99 490.85 502.25 2,647 +18.21(+3.76%)
Nov 04, 2020 497.50 497.50 476.00 484.04 2,860 +13.04(+2.77%)
Nov 03, 2020 452.40 472.32 452.40 471.00 6,367 +8.50(+1.84%)
Nov 02, 2020 467.45 470.00 455.00 462.50 8,186 -1.45(-0.31%)
Oct 30, 2020 450.00 464.45 450.00 463.95 2,400 +0.10(+0.02%)
Oct 29, 2020 479.05 479.05 462.60 463.85 4,377 -4.65(-0.99%)
Oct 28, 2020 457.25 481.00 457.25 468.50 4,677 +2.35(+0.50%)
Oct 27, 2020 476.55 476.55 456.65 466.15 3,494 +4.75(+1.03%)
Oct 26, 2020 465.00 466.00 445.20 461.40 2,515 -6.92(-1.48%)
Oct 23, 2020 468.00 470.85 465.00 468.32 2,600 +0.28(+0.06%)
Oct 22, 2020 456.15 475.00 456.15 468.04 1,987 -0.01(-0.00%)
Oct 21, 2020 484.90 484.90 462.00 468.05 1,909 -3.00(-0.64%)
Oct 20, 2020 471.00 477.50 470.25 471.05 2,371 +1.05(+0.22%)
Oct 19, 2020 471.50 488.50 468.25 470.00 2,238 +3.75(+0.80%)
Oct 16, 2020 472.60 472.60 466.00 466.25 2,800 -6.05(-1.28%)
Oct 15, 2020 471.50 474.00 469.00 472.30 3,195 -8.65(-1.80%)
Oct 14, 2020 480.27 485.00 474.00 480.95 2,083 +11.44(+2.44%)
Oct 13, 2020 470.04 474.00 467.32 469.51 1,147 -3.24(-0.69%)
Oct 12, 2020 482.70 482.70 465.00 472.75 2,174 +1.30(+0.28%)
Oct 09, 2020 470.00 473.50 465.99 471.45 2,400 +4.45(+0.95%)
Oct 08, 2020 471.80 473.00 467.00 467.00 1,254 -1.00(-0.21%)
Oct 07, 2020 468.00 469.01 450.00 468.00 5,514 +4.00(+0.86%)
Oct 06, 2020 482.50 482.50 453.00 464.00 2,193 +6.00(+1.31%)
Oct 05, 2020 474.00 474.00 454.00 458.00 3,841 +5.00(+1.10%)
Oct 02, 2020 453.65 459.14 447.75 453.00 2,900 -16.41(-3.50%)
Oct 01, 2020 480.43 480.43 465.00 469.41 2,408 +4.40(+0.95%)
Sep 30, 2020 455.00 470.99 441.00 465.01 3,241 -7.79(-1.65%)
Sep 29, 2020 484.00 484.00 464.00 472.80 1,452 +16.68(+3.66%)
Sep 28, 2020 460.58 460.58 449.29 456.12 3,550 +5.50(+1.22%)
Sep 25, 2020 441.00 450.62 441.00 450.62 2,600 +9.62(+2.18%)
Sep 24, 2020 447.00 447.00 434.00 441.00 4,818 +3.70(+0.85%)
Sep 23, 2020 452.70 452.70 436.56 437.30 3,529 -1.65(-0.38%)
Sep 22, 2020 455.00 455.00 434.00 438.95 2,210 -2.95(-0.67%)
Sep 21, 2020 431.01 455.00 431.01 441.90 3,405 -4.93(-1.10%)
Sep 18, 2020 458.20 458.20 439.50 446.83 3,900 +7.83(+1.78%)
Sep 17, 2020 423.00 446.00 423.00 439.00 2,364 +5.50(+1.27%)
Sep 16, 2020 424.60 437.50 424.60 433.50 3,197 +3.00(+0.70%)
Sep 15, 2020 444.50 444.50 422.00 430.50 3,193 +0.25(+0.06%)
Sep 14, 2020 442.50 442.50 423.00 430.25 2,330 +9.77(+2.32%)
Sep 11, 2020 440.44 440.44 417.46 420.48 2,200 -2.05(-0.49%)
Sep 10, 2020 421.25 424.00 419.20 422.53 1,683 +2.45(+0.58%)
Sep 09, 2020 417.50 420.08 414.91 420.08 3,851 +5.18(+1.25%)
Sep 08, 2020 415.00 428.00 405.54 414.90 4,809 +0.62(+0.15%)
Sep 04, 2020 405.88 415.00 405.00 414.28 2,600 +1.08(+0.26%)
Sep 03, 2020 420.20 425.70 410.00 413.20 2,821 -7.65(-1.82%)
Sep 02, 2020 422.00 431.00 419.00 420.85 2,676 +11.85(+2.90%)
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.