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 )

461.30 -0.96 (-0.21%)
Streaming Delayed Price Updated: 1:25 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 29, 2022 420.50 420.50 400.13 401.00 4,668 -13.00(-3.14%)
Apr 28, 2022 389.50 414.84 389.50 414.00 3,550 +14.75(+3.69%)
Apr 27, 2022 403.35 403.35 396.00 399.25 5,350 +7.20(+1.84%)
Apr 26, 2022 408.12 408.12 392.05 392.05 8,018 -8.90(-2.22%)
Apr 25, 2022 399.20 411.17 394.54 400.95 5,361 -11.83(-2.87%)
Apr 22, 2022 429.23 429.23 410.14 412.78 3,710 -6.26(-1.49%)
Apr 21, 2022 414.29 440.00 414.29 419.04 3,681 +0.86(+0.21%)
Apr 20, 2022 425.50 425.50 414.33 418.18 3,646 -11.64(-2.71%)
Apr 19, 2022 438.02 438.02 417.97 429.82 6,263 -2.18(-0.50%)
Apr 18, 2022 442.87 442.87 422.60 432.00 5,181 -6.75(-1.54%)
Apr 14, 2022 432.50 448.50 432.50 438.75 17,216 -8.65(-1.93%)
Apr 13, 2022 429.00 450.00 429.00 447.40 4,400 +14.56(+3.36%)
Apr 12, 2022 426.80 447.50 426.80 432.84 3,573 -15.54(-3.47%)
Apr 11, 2022 464.39 464.39 447.02 448.38 4,455 -14.57(-3.15%)
Apr 08, 2022 450.06 479.00 450.06 462.95 3,958 +3.25(+0.71%)
Apr 07, 2022 465.25 466.00 459.00 459.70 3,993 -5.80(-1.25%)
Apr 06, 2022 465.08 479.38 462.90 465.50 3,271 -3.50(-0.75%)
Apr 05, 2022 493.10 493.10 463.62 469.00 3,891 -8.27(-1.73%)
Apr 04, 2022 477.34 479.50 474.10 477.27 4,381 +3.26(+0.69%)
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.