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: 1:06 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%)
Apr 01, 2020 288.84 323.50 288.84 305.93 4,510 -19.32(-5.94%)
Mar 31, 2020 321.50 340.00 303.00 325.25 4,779 +1.24(+0.38%)
Mar 30, 2020 315.50 330.00 315.50 324.01 5,038 +5.00(+1.57%)
Mar 27, 2020 304.50 340.00 304.50 319.01 3,200 +1.64(+0.52%)
Mar 26, 2020 327.60 327.60 293.75 317.37 3,933 +7.37(+2.38%)
Mar 25, 2020 289.00 337.80 289.00 310.00 3,342 +9.00(+2.99%)
Mar 24, 2020 275.00 310.00 275.00 301.00 5,853 +13.78(+4.80%)
Mar 23, 2020 278.00 320.12 263.10 287.22 10,307 +4.70(+1.66%)
Mar 20, 2020 265.50 309.00 265.50 282.52 4,500 -3.49(-1.22%)
Mar 19, 2020 277.00 301.88 277.00 286.01 4,509 +6.97(+2.50%)
Mar 18, 2020 273.00 312.00 272.50 279.04 6,109 -3.41(-1.21%)
Mar 17, 2020 282.25 294.76 270.00 282.45 6,439 +1.15(+0.41%)
Mar 16, 2020 253.00 299.00 253.00 281.30 5,450 -6.47(-2.25%)
Mar 13, 2020 283.50 299.96 281.00 287.77 5,300 +14.35(+5.25%)
Mar 12, 2020 273.50 296.50 262.18 273.42 6,949 -36.58(-11.80%)
Mar 11, 2020 300.00 317.00 300.00 310.00 4,484 +1.30(+0.42%)
Mar 10, 2020 304.05 321.50 302.00 308.70 6,855 +8.69(+2.90%)
Mar 09, 2020 298.67 310.50 249.07 300.01 4,125 -11.99(-3.84%)
Mar 06, 2020 308.50 321.50 308.50 312.00 3,500 -8.00(-2.50%)
Mar 05, 2020 317.99 323.00 308.10 320.00 2,499 -3.56(-1.10%)
Mar 04, 2020 306.50 324.50 306.50 323.56 2,749 +3.56(+1.11%)
Mar 03, 2020 313.00 325.61 313.00 320.00 4,151 +2.00(+0.63%)
Mar 02, 2020 309.50 321.50 309.50 318.00 3,680 +4.75(+1.52%)
Feb 28, 2020 320.20 325.50 311.34 313.25 2,700 -11.10(-3.42%)
Feb 27, 2020 314.14 328.00 314.14 324.35 2,706 -11.60(-3.45%)
Feb 26, 2020 345.50 350.00 330.00 335.95 3,628 -0.91(-0.27%)
Feb 25, 2020 337.25 350.00 328.00 336.86 4,096 +0.36(+0.11%)
Feb 24, 2020 340.00 343.00 329.53 336.50 1,718 -5.50(-1.61%)
Feb 21, 2020 333.73 348.00 333.73 342.00 2,900 +1.98(+0.58%)
Feb 20, 2020 350.40 350.40 336.00 340.02 3,511 -2.98(-0.87%)
Feb 19, 2020 341.50 354.50 338.50 343.00 2,723 +2.19(+0.64%)
Feb 18, 2020 329.50 355.00 329.50 340.81 3,028 -8.99(-2.57%)
Feb 14, 2020 336.50 355.02 336.50 349.80 2,300 -5.20(-1.46%)
Feb 13, 2020 361.94 361.94 350.10 355.00 3,300 +0.54(+0.15%)
Feb 12, 2020 361.00 365.00 338.50 354.46 2,114 +3.61(+1.03%)
Feb 11, 2020 350.50 350.85 341.40 350.85 1,697 +2.85(+0.82%)
Feb 10, 2020 359.50 359.50 341.40 348.00 1,969 -2.49(-0.71%)
Feb 07, 2020 359.13 359.13 344.00 350.49 2,500 -6.51(-1.82%)
Feb 06, 2020 352.75 366.00 346.85 357.00 2,552 +8.14(+2.33%)
Feb 05, 2020 332.91 355.83 332.91 348.86 3,429 +12.72(+3.78%)
Feb 04, 2020 340.00 342.50 335.50 336.14 3,093 -2.86(-0.84%)
Feb 03, 2020 350.00 354.95 337.55 339.00 1,757 +0.50(+0.15%)
Jan 31, 2020 335.00 348.30 325.15 338.50 3,300 -7.75(-2.24%)
Jan 30, 2020 355.50 355.50 329.50 346.25 2,342 -4.85(-1.38%)
Jan 29, 2020 362.00 362.00 348.57 351.10 3,504 -0.65(-0.19%)
Jan 28, 2020 362.00 362.00 340.50 351.75 2,107 -0.25(-0.07%)
Jan 27, 2020 350.00 361.50 350.00 352.00 5,524 -14.50(-3.96%)
Jan 24, 2020 364.75 370.00 359.70 366.50 1,800 +2.50(+0.69%)
Jan 23, 2020 357.00 364.00 356.75 364.00 1,732 +6.00(+1.68%)
Jan 22, 2020 360.00 362.65 356.50 358.00 1,863 -0.24(-0.07%)
Jan 21, 2020 357.62 360.00 355.12 358.24 3,503 -1.77(-0.49%)
Jan 17, 2020 371.50 371.50 353.00 360.01 2,300 -0.49(-0.14%)
Jan 16, 2020 367.00 367.00 352.50 360.50 1,627 -2.40(-0.66%)
Jan 15, 2020 374.97 374.97 357.50 362.90 2,014 -5.85(-1.59%)
Jan 14, 2020 374.07 379.07 356.20 368.75 2,133 +5.30(+1.46%)
Jan 13, 2020 356.62 364.74 350.20 363.45 4,414 -0.75(-0.21%)
Jan 10, 2020 370.00 370.00 353.20 364.20 1,300 +2.20(+0.61%)
Jan 09, 2020 375.06 375.06 362.00 362.00 2,651 -3.58(-0.98%)
Jan 08, 2020 371.89 371.89 357.00 365.58 1,291 +7.70(+2.15%)
Jan 07, 2020 372.61 372.61 351.62 357.88 3,188 -4.67(-1.29%)
Jan 06, 2020 371.44 371.44 347.00 362.55 2,052 +3.55(+0.99%)
Jan 03, 2020 365.50 365.50 348.25 359.00 1,900 +5.49(+1.55%)
Jan 02, 2020 357.00 372.07 346.50 353.51 1,750 -5.14(-1.43%)
Dec 31, 2019 346.50 360.00 346.50 358.65 3,100 -1.15(-0.32%)
Dec 30, 2019 345.00 365.00 345.00 359.80 1,186 +2.70(+0.76%)
Dec 27, 2019 348.70 363.19 348.50 357.10 2,600 +0.35(+0.10%)
Dec 26, 2019 357.00 366.50 350.00 356.75 769 -0.20(-0.06%)
Dec 24, 2019 363.48 363.48 352.00 356.95 2,100 +1.92(+0.54%)
Dec 23, 2019 361.40 365.50 350.00 355.03 3,011 -6.37(-1.76%)
Dec 20, 2019 356.95 361.40 352.50 361.40 2,500 +0.01(+0.00%)
Dec 19, 2019 363.70 363.70 355.32 361.39 4,471 +2.85(+0.79%)
Dec 18, 2019 365.00 365.00 356.05 358.54 3,799 -11.46(-3.10%)
Dec 17, 2019 377.37 377.37 360.30 370.00 2,107 -0.65(-0.18%)
Dec 16, 2019 378.19 378.19 365.00 370.65 674 +1.12(+0.30%)
Dec 13, 2019 360.00 369.53 360.00 369.53 1,400 +5.00(+1.37%)
Dec 12, 2019 346.41 364.53 346.41 364.53 1,302 +9.53(+2.68%)
Dec 11, 2019 367.17 367.17 351.50 355.00 2,872 -7.77(-2.14%)
Dec 10, 2019 372.16 372.16 354.50 362.77 3,045 -3.23(-0.88%)
Dec 09, 2019 354.05 367.00 354.05 366.00 1,091 +4.88(+1.35%)
Dec 06, 2019 364.07 364.07 353.00 361.12 1,700 +2.87(+0.80%)
Dec 05, 2019 347.91 360.00 347.66 358.25 1,142 +2.72(+0.77%)
Dec 04, 2019 363.32 363.32 342.24 355.53 3,519 +6.73(+1.93%)
Dec 03, 2019 355.48 355.48 337.10 348.80 1,298 +7.41(+2.17%)
Dec 02, 2019 347.04 355.12 338.95 341.39 1,793 +1.63(+0.48%)
Nov 29, 2019 338.63 354.00 338.63 339.76 3,200 -8.28(-2.38%)
Nov 27, 2019 359.72 359.72 346.97 348.04 3,000 -1.96(-0.56%)
Nov 26, 2019 337.82 354.00 337.82 350.00 4,109 +6.39(+1.86%)
Nov 25, 2019 338.00 347.50 334.65 343.61 8,019 +3.61(+1.06%)
Nov 22, 2019 342.54 347.50 332.18 340.00 1,500 +0.15(+0.04%)
Nov 21, 2019 338.00 344.46 337.70 339.85 1,187 +4.16(+1.24%)
Nov 20, 2019 328.21 343.98 328.21 335.69 1,081 -4.06(-1.19%)
Nov 19, 2019 335.20 347.71 334.48 339.75 1,172 -348.25(-50.62%)
Nov 18, 2019 703.08 703.08 677.00 688.00 2,176 +0.25(+0.04%)
Nov 15, 2019 686.40 690.00 675.50 687.75 1,200 +1.19(+0.17%)
Nov 14, 2019 697.50 697.50 684.75 686.56 1,027 +0.87(+0.13%)
Nov 13, 2019 662.48 700.00 662.48 685.69 759 +11.11(+1.65%)
Nov 12, 2019 668.60 694.63 668.60 674.58 935 -10.18(-1.49%)
Nov 11, 2019 683.32 691.12 670.51 684.76 2,010 +4.76(+0.70%)
Nov 08, 2019 657.94 680.89 657.94 680.00 600 -14.50(-2.09%)
Nov 07, 2019 683.38 700.99 683.00 694.50 2,364 +11.34(+1.66%)
Nov 06, 2019 703.80 703.80 674.20 683.16 889 -7.88(-1.14%)
Nov 05, 2019 680.63 708.00 680.63 691.04 1,859 -5.29(-0.76%)
Nov 04, 2019 709.51 709.51 695.00 696.33 1,720 +2.73(+0.39%)
Nov 01, 2019 696.20 697.00 691.79 693.60 1,500 +59.10(+9.31%)
Oct 31, 2019 649.28 656.79 632.00 634.50 2,066 +18.50(+3.00%)
Oct 30, 2019 638.01 638.01 600.00 616.00 852 +0.50(+0.08%)
Oct 29, 2019 622.75 630.00 615.50 615.50 717 -10.50(-1.68%)
Oct 28, 2019 637.30 637.30 615.50 626.00 554 +10.30(+1.67%)
Oct 25, 2019 609.00 625.00 609.00 615.70 400 +4.67(+0.76%)
Oct 24, 2019 594.38 629.00 594.38 611.03 530 -15.51(-2.48%)
Oct 23, 2019 639.73 639.73 605.22 626.55 1,818 -2.25(-0.36%)
Oct 22, 2019 629.00 629.00 616.00 628.80 482 +6.80(+1.09%)
Oct 21, 2019 612.20 626.00 612.00 622.00 438 +0.04(+0.01%)
Oct 18, 2019 612.00 625.00 612.00 621.96 600 +3.96(+0.64%)
Oct 17, 2019 608.00 621.00 608.00 618.00 814 +5.54(+0.91%)
Oct 16, 2019 597.71 625.87 597.51 612.46 1,152 -1.19(-0.19%)
Oct 15, 2019 624.84 624.84 600.00 613.64 1,695 +11.64(+1.93%)
Oct 14, 2019 578.00 602.00 578.00 602.00 711 +4.54(+0.76%)
Oct 11, 2019 586.00 608.80 586.00 597.46 600 -1.04(-0.17%)
Oct 10, 2019 605.00 605.00 592.00 598.50 1,702 -4.30(-0.71%)
Oct 09, 2019 584.84 605.69 584.84 602.80 1,069 +2.55(+0.42%)
Oct 08, 2019 608.00 608.00 599.00 600.25 625 -8.75(-1.44%)
Oct 07, 2019 619.70 624.70 597.00 609.00 893 -9.03(-1.46%)
Oct 04, 2019 616.75 618.03 605.00 618.03 1,800 +7.96(+1.30%)
Oct 03, 2019 585.69 610.07 585.69 610.07 2,133 +7.07(+1.17%)
Oct 02, 2019 615.00 619.00 599.24 603.00 3,303 -23.25(-3.71%)
Oct 01, 2019 629.80 630.00 619.40 626.25 732 +5.30(+0.85%)
Sep 30, 2019 619.50 623.00 616.00 620.95 523 +5.91(+0.96%)
Sep 27, 2019 632.62 632.62 613.95 615.04 500 -9.21(-1.48%)
Sep 26, 2019 611.24 624.50 611.24 624.25 922 +1.70(+0.27%)
Sep 25, 2019 612.00 622.63 612.00 622.55 1,732 -1.45(-0.23%)
Sep 24, 2019 636.94 636.94 624.00 624.00 676 +9.58(+1.56%)
Sep 23, 2019 620.58 620.72 613.06 614.42 715 -6.31(-1.02%)
Sep 20, 2019 625.95 625.95 611.49 620.73 1,000 +1.57(+0.25%)
Sep 19, 2019 629.00 629.00 613.00 619.16 996 -5.77(-0.92%)
Sep 18, 2019 633.57 633.57 613.04 624.93 1,177 +7.93(+1.29%)
Sep 17, 2019 613.00 626.00 613.00 617.00 1,417 -8.00(-1.28%)
Sep 16, 2019 620.34 625.00 614.20 625.00 704 +5.00(+0.81%)
Sep 13, 2019 626.00 626.00 616.37 620.00 1,200 +1.64(+0.27%)
Sep 12, 2019 607.74 622.00 607.54 618.36 985 +6.40(+1.05%)
Sep 11, 2019 602.00 612.00 602.00 611.95 694 +3.27(+0.54%)
Sep 10, 2019 594.20 618.46 594.20 608.68 449 -10.32(-1.67%)
Sep 09, 2019 632.00 632.00 613.52 619.00 2,895 +14.16(+2.34%)
Sep 06, 2019 595.37 606.96 595.37 604.84 900 +3.86(+0.64%)
Sep 05, 2019 586.15 600.98 586.15 600.98 712 +19.33(+3.32%)
Sep 04, 2019 580.93 591.00 580.93 581.65 2,136 -4.56(-0.78%)
Sep 03, 2019 589.31 591.00 585.00 586.21 539 -0.73(-0.12%)
Aug 30, 2019 591.00 591.00 585.91 586.94 500 -4.06(-0.69%)
Aug 29, 2019 579.73 591.33 579.73 591.00 620 +6.18(+1.06%)
Aug 28, 2019 585.48 590.01 567.38 584.82 1,538 +9.82(+1.71%)
Aug 27, 2019 567.66 588.76 567.66 575.00 1,154 +2.48(+0.43%)
Aug 26, 2019 565.27 586.39 565.07 572.52 1,824 +14.60(+2.62%)
Aug 23, 2019 560.00 572.45 557.92 557.92 1,000 -14.99(-2.62%)
Aug 22, 2019 572.16 577.00 566.25 572.91 385 -8.74(-1.50%)
Aug 21, 2019 584.33 584.33 571.99 581.65 905 +10.65(+1.87%)
Aug 20, 2019 566.00 571.55 566.00 571.00 536 +10.76(+1.92%)
Aug 19, 2019 562.17 564.36 553.42 560.24 855 -3.13(-0.56%)
Aug 16, 2019 569.00 569.00 558.00 563.37 900 -5.63(-0.99%)
Aug 15, 2019 563.04 579.99 563.00 569.00 1,289 +4.00(+0.71%)
Aug 14, 2019 569.98 572.45 558.00 565.00 716 -11.80(-2.05%)
Aug 13, 2019 568.37 577.05 559.77 576.80 1,598 +13.80(+2.45%)
Aug 12, 2019 558.50 571.00 558.00 563.00 482 -10.79(-1.88%)
Aug 09, 2019 565.20 574.95 565.00 573.79 500 -1.25(-0.22%)
Aug 08, 2019 571.41 578.72 562.88 575.04 751 +2.53(+0.44%)
Aug 07, 2019 564.85 582.19 564.85 572.51 1,192 +4.01(+0.71%)
Aug 06, 2019 564.25 575.50 564.25 568.50 1,168 +7.47(+1.33%)
Aug 05, 2019 561.23 569.19 561.03 561.03 1,127 -21.72(-3.73%)
Aug 02, 2019 589.37 589.37 579.04 582.75 1,000 -4.25(-0.72%)
Aug 01, 2019 583.30 597.99 583.30 587.00 597 +10.44(+1.81%)
Jul 31, 2019 582.00 582.25 571.57 576.56 560 -4.94(-0.85%)
Jul 30, 2019 577.02 582.74 577.02 581.50 2,150 +6.56(+1.14%)
Jul 29, 2019 578.48 578.48 567.04 574.94 1,153 -5.06(-0.87%)
Jul 26, 2019 587.50 595.00 566.00 580.00 9,900 -34.00(-5.54%)
Jul 25, 2019 626.70 629.38 610.19 614.00 811 -6.50(-1.05%)
Jul 24, 2019 624.05 627.77 609.19 620.50 762 +8.50(+1.39%)
Jul 23, 2019 616.84 618.59 611.59 612.00 449 +1.70(+0.28%)
Jul 22, 2019 612.70 615.87 603.85 610.30 723 +0.92(+0.15%)
Jul 19, 2019 613.60 615.75 605.00 609.38 3,600 +6.38(+1.06%)
Jul 18, 2019 603.87 604.96 592.06 603.00 885 -3.85(-0.63%)
Jul 17, 2019 603.49 609.24 603.49 606.85 1,313 +21.85(+3.74%)
Jul 16, 2019 585.17 589.60 584.00 585.00 3,206 -1.00(-0.17%)
Jul 15, 2019 592.78 598.96 580.00 586.00 1,230 -4.11(-0.70%)
Jul 12, 2019 595.20 595.20 580.00 590.11 700 -2.85(-0.48%)
Jul 11, 2019 599.50 599.50 592.64 592.96 2,252 -8.04(-1.34%)
Jul 10, 2019 600.00 611.87 600.00 601.00 695 -5.00(-0.83%)
Jul 09, 2019 590.96 606.00 590.96 606.00 871 -10.05(-1.63%)
Jul 08, 2019 624.20 624.20 606.50 616.05 921 -1.95(-0.32%)
Jul 05, 2019 631.58 635.32 614.00 618.00 500 -9.92(-1.58%)
Jul 03, 2019 616.18 628.70 616.18 627.92 2,300 -6.58(-1.04%)
Jul 02, 2019 622.58 640.00 622.58 634.50 843 +1.59(+0.25%)
Jul 01, 2019 628.70 640.00 628.70 632.91 1,004 +21.83(+3.57%)
Jun 28, 2019 615.00 615.00 608.92 611.08 400 +2.73(+0.45%)
Jun 27, 2019 610.00 615.00 607.24 608.35 421 +7.84(+1.31%)
Jun 26, 2019 595.27 607.39 595.27 600.51 644 -4.86(-0.80%)
Jun 25, 2019 610.00 615.00 604.39 605.37 889 +0.16(+0.03%)
Jun 24, 2019 608.99 608.99 599.20 605.21 780 -0.20(-0.03%)
Jun 21, 2019 602.10 606.51 599.20 605.41 600 +9.83(+1.65%)
Jun 20, 2019 592.67 604.59 591.68 595.58 1,946 +5.58(+0.95%)
Jun 19, 2019 585.00 597.01 584.47 590.00 729 +11.00(+1.90%)
Jun 18, 2019 579.14 580.35 569.20 579.00 424 +5.75(+1.00%)
Jun 17, 2019 577.46 577.46 567.32 573.25 536 -6.10(-1.05%)
Jun 14, 2019 577.19 582.98 571.40 579.35 1,000 +11.29(+1.99%)
Jun 13, 2019 566.44 574.65 566.44 568.06 993 -16.35(-2.80%)
Jun 12, 2019 584.01 588.31 579.14 584.41 1,636 +2.03(+0.35%)
Jun 11, 2019 592.79 592.79 581.39 582.38 261 -8.87(-1.50%)
Jun 10, 2019 585.25 596.96 585.25 591.25 881 +19.20(+3.36%)
Jun 07, 2019 566.04 576.39 566.00 572.05 300 +3.02(+0.53%)
Jun 06, 2019 566.04 571.57 560.52 569.03 436 -10.12(-1.75%)
Jun 05, 2019 581.70 581.70 575.50 579.15 1,084 +21.66(+3.89%)
Jun 04, 2019 555.00 557.49 541.44 557.49 999 +15.34(+2.83%)
Jun 03, 2019 550.99 550.99 541.95 542.15 528 -19.17(-3.42%)
May 31, 2019 563.08 566.92 561.32 561.32 1,300 -3.68(-0.65%)
May 30, 2019 575.52 575.52 564.12 565.00 706 -7.42(-1.30%)
May 29, 2019 578.90 578.90 562.09 572.42 425 -3.58(-0.62%)
May 28, 2019 563.29 576.58 563.29 576.00 485 -3.00(-0.52%)
May 24, 2019 565.45 582.47 565.25 579.00 600 +18.25(+3.25%)
May 23, 2019 559.97 570.00 559.97 560.75 583 -13.00(-2.27%)
May 22, 2019 569.09 575.00 569.09 573.75 616 -13.54(-2.31%)
May 21, 2019 579.99 588.40 579.99 587.29 658 +1.43(+0.24%)
May 20, 2019 590.60 590.60 579.21 585.86 527 -17.41(-2.89%)
May 17, 2019 609.25 609.25 600.91 603.27 800 +2.70(+0.45%)
May 16, 2019 595.19 607.96 595.19 600.57 646 -5.61(-0.93%)
May 15, 2019 600.00 606.19 593.00 606.18 655 +8.38(+1.40%)
May 14, 2019 596.41 598.00 586.92 597.80 754 +0.78(+0.13%)
May 13, 2019 601.77 601.77 593.00 597.02 784 -14.59(-2.39%)
May 10, 2019 611.61 611.61 599.49 611.61 700 +9.61(+1.60%)
May 09, 2019 607.68 608.19 598.90 602.00 538 -11.35(-1.85%)
May 08, 2019 605.00 613.35 605.00 613.35 1,059 +4.11(+0.67%)
May 07, 2019 609.11 621.21 609.11 609.24 517 -13.64(-2.19%)
May 06, 2019 610.80 622.88 610.80 622.88 1,605 -0.84(-0.13%)
May 03, 2019 623.86 624.80 617.80 623.72 800 +1.72(+0.28%)
May 02, 2019 617.80 623.09 617.80 622.00 782 +4.18(+0.68%)
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.