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 )

464.00 +1.74 (+0.38%)
Streaming Delayed Price Updated: 2:06 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, 2020 350.00 373.50 350.00 355.77 2,620 -9.43(-2.58%)
Apr 29, 2020 350.03 381.00 350.03 365.20 2,889 +15.18(+4.34%)
Apr 28, 2020 359.00 373.50 350.00 350.02 2,114 -5.54(-1.56%)
Apr 27, 2020 368.00 368.00 348.00 355.56 4,717 +10.56(+3.06%)
Apr 24, 2020 348.45 350.33 342.45 345.00 2,200 -5.00(-1.43%)
Apr 23, 2020 334.50 352.00 334.50 350.00 3,398 +6.50(+1.89%)
Apr 22, 2020 359.00 359.00 333.00 343.50 2,959 +8.58(+2.56%)
Apr 21, 2020 353.50 353.50 330.70 334.92 3,358 -8.08(-2.36%)
Apr 20, 2020 342.75 355.50 330.00 343.00 3,878 -4.20(-1.21%)
Apr 17, 2020 343.90 356.97 341.87 347.20 9,200 +4.57(+1.33%)
Apr 16, 2020 329.50 343.90 329.50 342.63 3,197 +2.64(+0.78%)
Apr 15, 2020 329.50 362.50 329.50 339.99 5,147 -6.01(-1.74%)
Apr 14, 2020 325.00 351.00 325.00 346.00 2,801 +4.00(+1.17%)
Apr 13, 2020 337.99 342.21 337.50 342.00 3,892 +4.99(+1.48%)
Apr 09, 2020 348.50 348.50 327.25 337.01 3,900 +2.01(+0.60%)
Apr 08, 2020 320.50 358.98 320.50 335.00 3,722 +4.96(+1.50%)
Apr 07, 2020 340.00 347.50 330.00 330.04 4,465 +0.40(+0.12%)
Apr 06, 2020 322.75 331.98 314.00 329.64 5,377 +18.45(+5.93%)
Apr 03, 2020 298.25 323.50 298.25 311.19 5,000 -1.81(-0.58%)
Apr 02, 2020 297.00 317.57 297.00 313.00 9,453 +7.07(+2.31%)
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.