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 )

457.20 +9.36 (+2.09%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jun 6, 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 (%)
Dec 30, 2016 686.37 686.37 686.37 0 +9.23(+1.36%)
Dec 29, 2016 675.60 678.42 675.60 677.14 151 +0.75(+0.11%)
Dec 28, 2016 676.41 676.41 674.30 676.39 159 +6.08(+0.91%)
Dec 27, 2016 670.23 674.00 670.11 670.31 1,259 -5.33(-0.79%)
Dec 23, 2016 675.64 675.64 675.64 0 +6.74(+1.01%)
Dec 22, 2016 669.64 675.69 668.90 668.90 383 -1.95(-0.29%)
Dec 21, 2016 672.42 672.42 667.71 670.85 254 -20.05(-2.90%)
Dec 20, 2016 673.61 690.91 673.61 690.90 377 +12.08(+1.78%)
Dec 19, 2016 676.86 680.10 674.14 678.82 221 +26.71(+4.10%)
Dec 16, 2016 651.59 656.05 651.56 652.11 342 +5.90(+0.91%)
Dec 15, 2016 671.00 671.00 646.00 646.21 760 +1.19(+0.18%)
Dec 14, 2016 658.26 669.69 645.02 645.02 388 -18.93(-2.85%)
Dec 13, 2016 664.58 665.92 662.50 663.95 243 +29.36(+4.63%)
Dec 12, 2016 642.00 642.00 629.59 634.59 381 +7.23(+1.15%)
Dec 09, 2016 627.36 637.90 627.32 627.36 163 -8.57(-1.35%)
Dec 08, 2016 633.31 637.90 633.31 635.93 178 -13.85(-2.13%)
Dec 07, 2016 642.14 649.78 641.70 649.78 333 +7.53(+1.17%)
Dec 06, 2016 644.94 650.75 642.25 642.25 374 -35.75(-5.27%)
Dec 05, 2016 668.00 678.00 663.00 678.00 225 +10.69(+1.60%)
Dec 02, 2016 665.04 668.86 664.66 667.31 329 -14.19(-2.08%)
Dec 01, 2016 685.00 690.00 675.00 681.50 228 -5.50(-0.80%)
Nov 30, 2016 698.67 698.67 686.50 687.00 8,360 -1.40(-0.20%)
Nov 29, 2016 705.56 705.56 685.00 688.40 211 -7.32(-1.05%)
Nov 28, 2016 700.40 700.40 695.72 695.72 2,665 -5.93(-0.85%)
Nov 25, 2016 699.18 701.65 696.71 701.65 64 +5.75(+0.83%)
Nov 23, 2016 695.90 695.90 695.90 0 +12.89(+1.89%)
Nov 22, 2016 698.35 703.89 682.97 683.01 160 -13.77(-1.98%)
Nov 21, 2016 693.47 696.78 692.96 696.78 99 +8.92(+1.30%)
Nov 18, 2016 693.42 694.81 687.86 687.86 165 -11.39(-1.63%)
Nov 17, 2016 694.25 703.50 694.21 699.25 124 +5.95(+0.86%)
Nov 16, 2016 690.18 693.34 689.78 693.30 115 +0.32(+0.05%)
Nov 15, 2016 691.85 696.19 691.85 692.98 315 -1.45(-0.21%)
Nov 14, 2016 717.00 722.00 694.43 694.43 412 -21.97(-3.07%)
Nov 11, 2016 717.49 717.49 710.47 716.40 245 -1.41(-0.20%)
Nov 10, 2016 717.81 730.40 717.79 717.81 1,895 -12.19(-1.67%)
Nov 09, 2016 712.00 730.00 710.00 730.00 127 +21.87(+3.09%)
Nov 08, 2016 709.62 711.71 707.72 708.13 113 +2.13(+0.30%)
Nov 07, 2016 713.78 722.76 701.00 706.00 125 -11.75(-1.64%)
Nov 04, 2016 730.35 730.35 705.39 717.75 252 +5.70(+0.80%)
Nov 03, 2016 725.93 730.00 712.00 712.05 2,305 -4.91(-0.68%)
Nov 02, 2016 714.82 724.00 711.00 716.96 533 +8.96(+1.27%)
Nov 01, 2016 726.01 730.00 708.00 708.00 180 -22.40(-3.07%)
Oct 31, 2016 730.40 730.40 719.38 730.40 267 +0.40(+0.05%)
Oct 28, 2016 730.00 730.00 727.47 730.00 288 +0.00(+0.00%)
Oct 27, 2016 728.75 744.00 716.85 730.00 334 -2.76(-0.38%)
Oct 26, 2016 740.90 748.40 732.76 732.76 258 +2.76(+0.38%)
Oct 25, 2016 755.75 755.75 729.04 730.00 310 -23.96(-3.18%)
Oct 24, 2016 737.96 754.00 735.11 753.96 680 +13.76(+1.86%)
Oct 21, 2016 740.45 743.06 739.14 740.20 107 -14.75(-1.95%)
Oct 20, 2016 742.26 755.00 731.00 754.95 274 +7.31(+0.98%)
Oct 19, 2016 744.86 749.75 744.42 747.64 137 -3.20(-0.43%)
Oct 18, 2016 743.68 752.67 740.02 750.84 312 +4.05(+0.54%)
Oct 17, 2016 747.34 747.34 744.55 746.79 203 +9.20(+1.25%)
Oct 14, 2016 737.83 738.58 735.52 737.59 339 +3.06(+0.42%)
Oct 13, 2016 736.93 745.00 732.09 734.53 187 +1.66(+0.23%)
Oct 12, 2016 732.28 734.11 731.75 732.87 160 -2.01(-0.27%)
Oct 11, 2016 731.51 735.22 731.51 734.88 169 +3.00(+0.41%)
Oct 10, 2016 748.43 748.43 731.88 731.88 428 -12.38(-1.66%)
Oct 07, 2016 744.55 744.55 740.53 744.25 205 +12.33(+1.68%)
Oct 06, 2016 729.64 736.21 725.22 731.92 423 -3.08(-0.42%)
Oct 05, 2016 732.20 737.99 730.64 735.00 610 +8.43(+1.16%)
Oct 04, 2016 738.33 738.33 726.54 726.57 119 -13.38(-1.81%)
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.