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 )

459.45 -2.81 (-0.61%)
Streaming Delayed Price Updated: 3:00 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 (%)
Apr 30, 2018 604.76 622.00 604.76 612.00 312 +7.24(+1.20%)
Apr 27, 2018 618.00 618.00 600.27 604.76 1,467 -2.64(-0.43%)
Apr 26, 2018 611.65 612.00 600.04 607.40 506 +3.03(+0.50%)
Apr 25, 2018 606.65 611.65 589.46 604.37 803 +9.97(+1.68%)
Apr 24, 2018 606.60 606.60 588.66 594.40 373 +0.70(+0.12%)
Apr 23, 2018 591.75 595.39 590.20 593.70 1,502 -3.30(-0.55%)
Apr 20, 2018 598.00 598.00 581.00 597.00 288 -1.00(-0.17%)
Apr 19, 2018 599.75 599.75 581.29 598.00 329 -9.19(-1.51%)
Apr 18, 2018 593.57 611.65 593.57 607.19 293 +15.72(+2.66%)
Apr 17, 2018 577.72 591.47 577.72 591.47 463 +6.10(+1.04%)
Apr 16, 2018 584.84 591.75 576.07 585.37 186 -3.63(-0.62%)
Apr 13, 2018 590.45 590.45 580.00 589.00 623 +1.54(+0.26%)
Apr 12, 2018 578.00 590.00 578.00 587.46 343 +1.80(+0.31%)
Apr 11, 2018 593.34 593.34 581.02 585.66 298 +6.03(+1.04%)
Apr 10, 2018 566.93 579.63 566.93 579.63 836 +11.63(+2.05%)
Apr 09, 2018 565.00 574.00 563.00 568.00 270 -1.49(-0.26%)
Apr 06, 2018 583.45 583.45 566.13 569.49 868 -22.25(-3.76%)
Apr 05, 2018 588.00 591.75 582.89 591.74 354 -0.01(-0.00%)
Apr 04, 2018 591.81 591.81 580.00 591.75 458 -21.25(-3.47%)
Apr 03, 2018 608.38 620.00 608.38 613.00 879 +9.00(+1.49%)
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.