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 )

466.40 +4.14 (+0.90%)
Streaming Delayed Price Updated: 2:01 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%)
Apr 01, 2022 490.38 490.38 461.00 474.01 2,839 +4.76(+1.01%)
Mar 31, 2022 485.53 485.53 466.75 469.25 2,997 +1.98(+0.42%)
Mar 30, 2022 484.19 484.19 462.05 467.27 2,875 -2.68(-0.57%)
Mar 29, 2022 470.00 475.94 453.67 469.95 2,237 +10.95(+2.39%)
Mar 28, 2022 466.82 466.82 452.30 459.00 5,653 -4.13(-0.89%)
Mar 25, 2022 480.00 480.00 458.00 463.13 4,381 -12.43(-2.61%)
Mar 24, 2022 488.47 488.47 460.05 475.56 9,232 +10.01(+2.15%)
Mar 23, 2022 458.50 475.53 458.50 465.55 3,440 +5.80(+1.26%)
Mar 22, 2022 471.50 471.50 443.39 459.75 3,736 -7.38(-1.58%)
Mar 21, 2022 463.84 476.50 453.67 467.13 5,217 +3.03(+0.65%)
Mar 18, 2022 474.28 474.28 442.50 464.10 3,985 +6.38(+1.39%)
Mar 17, 2022 473.50 473.50 441.68 457.72 5,460 +13.22(+2.97%)
Mar 16, 2022 432.01 455.45 432.01 444.50 4,895 +13.00(+3.01%)
Mar 15, 2022 430.10 432.73 422.30 431.50 17,222 +0.50(+0.12%)
Mar 14, 2022 446.13 446.13 430.24 431.00 8,855 -8.09(-1.84%)
Mar 11, 2022 432.50 454.00 432.50 439.09 20,793 -21.91(-4.75%)
Mar 10, 2022 451.25 476.46 451.25 461.00 4,855 -7.95(-1.69%)
Mar 09, 2022 472.00 472.00 449.19 468.95 4,581 +13.94(+3.06%)
Mar 08, 2022 472.04 472.04 443.50 455.01 6,046 +5.27(+1.17%)
Mar 07, 2022 439.47 458.00 439.47 449.74 5,490 -13.51(-2.92%)
Mar 04, 2022 479.49 481.76 452.42 463.25 4,798 -5.75(-1.23%)
Mar 03, 2022 461.11 486.50 460.11 469.00 4,611 +4.00(+0.86%)
Mar 02, 2022 474.60 474.60 460.00 465.00 5,227 +6.79(+1.48%)
Mar 01, 2022 465.90 483.50 458.18 458.21 4,805 -7.29(-1.57%)
Feb 28, 2022 454.00 480.07 454.00 465.50 4,980 -11.61(-2.43%)
Feb 25, 2022 477.86 481.75 470.45 477.11 5,760 +15.06(+3.26%)
Feb 24, 2022 450.75 462.47 447.50 462.05 4,120 +9.21(+2.03%)
Feb 23, 2022 460.00 466.00 451.58 452.84 3,767 -11.66(-2.51%)
Feb 22, 2022 467.00 470.00 455.00 464.50 5,285 -1.60(-0.34%)
Feb 18, 2022 466.10 0 -7.15(-1.51%)
Feb 17, 2022 489.96 489.96 473.25 473.25 4,620 -27.25(-5.44%)
Feb 16, 2022 509.63 509.63 493.00 500.50 3,932 -8.47(-1.66%)
Feb 15, 2022 489.93 516.00 489.93 508.97 3,808 +14.49(+2.93%)
Feb 14, 2022 504.08 506.46 482.62 494.48 4,344 -21.44(-4.16%)
Feb 11, 2022 523.37 523.37 510.00 515.92 3,324 -4.93(-0.95%)
Feb 10, 2022 531.60 531.60 502.00 520.85 4,674 +1.35(+0.26%)
Feb 09, 2022 501.25 532.00 501.25 519.50 3,088 +12.90(+2.55%)
Feb 08, 2022 501.00 525.00 495.57 506.60 6,444 -5.34(-1.04%)
Feb 07, 2022 523.85 526.00 504.80 511.94 4,958 -9.30(-1.78%)
Feb 04, 2022 531.17 531.17 515.00 521.24 4,656 +6.92(+1.35%)
Feb 03, 2022 534.74 514.32 3,405 -36.92(-6.70%)
Feb 02, 2022 565.05 566.74 540.91 551.24 4,323 +18.13(+3.40%)
Feb 01, 2022 547.00 548.00 523.00 533.11 5,574 +18.23(+3.54%)
Jan 31, 2022 492.00 514.88 6,875 +17.38(+3.49%)
Jan 28, 2022 481.00 504.41 481.00 497.50 4,354 +2.77(+0.56%)
Jan 27, 2022 506.00 506.00 494.25 494.73 5,113 -14.28(-2.80%)
Jan 26, 2022 495.19 524.00 495.19 509.01 4,858 -8.99(-1.74%)
Jan 25, 2022 521.40 530.00 499.36 518.00 7,588 -3.00(-0.58%)
Jan 24, 2022 510.89 526.00 510.89 521.00 7,375 -5.53(-1.05%)
Jan 21, 2022 549.94 549.94 520.00 526.53 4,433 -11.10(-2.06%)
Jan 20, 2022 554.11 557.00 528.05 537.63 4,056 -13.37(-2.43%)
Jan 19, 2022 537.40 556.07 531.02 551.00 7,185 +1.25(+0.23%)
Jan 18, 2022 550.55 567.11 534.33 549.75 5,229 +1.75(+0.32%)
Jan 14, 2022 548.00 0 -8.35(-1.50%)
Jan 13, 2022 565.00 580.42 553.93 556.35 4,639 -17.51(-3.05%)
Jan 12, 2022 587.65 587.65 558.15 573.86 2,647 +22.72(+4.12%)
Jan 11, 2022 555.92 557.69 542.00 551.14 4,123 -30.56(-5.25%)
Jan 10, 2022 570.02 605.64 570.02 581.70 5,188 -1.30(-0.22%)
Jan 07, 2022 602.45 602.45 567.34 583.00 4,570 -26.25(-4.31%)
Jan 06, 2022 621.42 625.00 589.25 609.25 3,448 -28.74(-4.50%)
Jan 05, 2022 638.16 657.49 618.83 637.99 4,122 +0.20(+0.03%)
Jan 04, 2022 626.00 638.00 625.05 637.79 4,628 +0.79(+0.12%)
Jan 03, 2022 648.12 648.12 625.05 637.00 2,348 +2.20(+0.35%)
Dec 31, 2021 627.34 648.44 625.05 634.80 1,523 +5.80(+0.92%)
Dec 30, 2021 649.54 649.54 625.00 629.00 3,597 +0.49(+0.08%)
Dec 29, 2021 625.00 642.00 625.00 628.51 3,176 -19.81(-3.06%)
Dec 28, 2021 633.70 633.70 633.70 648.32 2,187 +3.32(+0.51%)
Dec 27, 2021 625.00 658.00 622.01 645.00 2,617 -6.09(-0.94%)
Dec 23, 2021 645.85 658.00 633.00 651.09 2,753 +5.24(+0.81%)
Dec 22, 2021 637.00 650.36 636.20 645.85 2,349 +0.68(+0.11%)
Dec 21, 2021 656.10 656.10 630.20 645.17 4,785 -6.83(-1.05%)
Dec 20, 2021 652.80 653.00 618.00 652.00 2,084 +10.00(+1.56%)
Dec 17, 2021 641.16 642.96 625.18 642.00 2,160 -13.00(-1.98%)
Dec 16, 2021 660.10 660.10 632.00 655.00 1,761 +15.50(+2.42%)
Dec 15, 2021 619.48 654.08 615.63 639.50 2,210 +4.40(+0.69%)
Dec 14, 2021 634.11 645.37 626.09 635.10 3,958 -9.90(-1.53%)
Dec 13, 2021 623.00 659.54 623.00 645.00 4,445 -2.95(-0.46%)
Dec 10, 2021 657.01 660.86 632.00 647.95 2,162 +10.95(+1.72%)
Dec 09, 2021 651.35 655.20 617.00 637.00 2,992 -9.37(-1.45%)
Dec 08, 2021 655.87 655.87 640.72 646.37 2,749 +6.58(+1.03%)
Dec 07, 2021 650.00 653.84 628.16 639.79 2,495 +14.32(+2.29%)
Dec 06, 2021 644.39 644.39 619.59 625.47 4,169 -1.19(-0.19%)
Dec 03, 2021 641.76 645.07 617.68 626.66 3,393 -5.84(-0.92%)
Dec 02, 2021 620.00 640.00 608.00 632.50 3,807 +15.00(+2.43%)
Dec 01, 2021 644.00 644.00 608.68 617.50 2,832 +6.00(+0.98%)
Nov 30, 2021 638.54 638.54 615.00 611.50 2,523 -15.05(-2.40%)
Nov 29, 2021 629.13 639.09 617.50 626.55 2,844 +6.69(+1.08%)
Nov 26, 2021 632.31 635.62 614.75 619.86 2,607 -13.54(-2.14%)
Nov 24, 2021 644.71 644.71 625.31 633.40 2,794 -8.93(-1.39%)
Nov 23, 2021 626.27 660.00 626.27 642.33 2,972 -4.89(-0.76%)
Nov 22, 2021 661.70 665.00 628.78 647.22 3,811 -3.90(-0.60%)
Nov 19, 2021 632.00 670.88 632.00 651.12 2,287 +5.98(+0.93%)
Nov 18, 2021 650.37 646.15 642.37 645.15 1,974 +7.41(+1.16%)
Nov 17, 2021 642.56 642.56 628.00 637.74 1,758 +2.74(+0.43%)
Nov 16, 2021 619.00 642.56 615.00 635.00 1,478 +2.75(+0.43%)
Nov 15, 2021 623.00 642.56 623.00 632.25 2,403 +9.75(+1.57%)
Nov 12, 2021 629.40 631.00 622.50 622.50 1,165 +1.94(+0.31%)
Nov 11, 2021 636.78 640.64 615.00 620.56 2,422 -5.94(-0.95%)
Nov 10, 2021 634.00 617.08 626.50 2,603 -13.81(-2.16%)
Nov 09, 2021 655.83 658.26 634.50 640.31 3,330 +0.31(+0.05%)
Nov 08, 2021 658.00 663.00 633.95 640.00 1,572 -20.98(-3.17%)
Nov 05, 2021 659.10 661.36 652.56 660.98 1,718 +11.03(+1.70%)
Nov 04, 2021 654.66 654.94 627.47 649.95 1,779 +42.87(+7.06%)
Nov 03, 2021 625.90 625.90 602.00 607.08 1,663 -3.91(-0.64%)
Nov 02, 2021 622.11 625.89 602.00 610.99 3,258 -9.01(-1.45%)
Nov 01, 2021 628.39 606.17 608.00 620.00 3,164 +13.83(+2.28%)
Oct 29, 2021 602.48 606.17 599.38 606.17 2,440 +11.17(+1.88%)
Oct 28, 2021 577.75 620.00 574.50 595.00 1,818 +25.00(+4.39%)
Oct 27, 2021 588.89 592.32 567.08 570.00 3,077 -15.88(-2.71%)
Oct 26, 2021 584.39 585.88 1,342 -9.49(-1.59%)
Oct 25, 2021 603.25 606.89 570.50 595.37 3,306 +3.37(+0.57%)
Oct 22, 2021 590.75 600.00 581.00 592.00 1,786 +1.75(+0.30%)
Oct 21, 2021 601.79 605.32 571.50 590.25 2,592 -12.84(-2.13%)
Oct 20, 2021 602.38 603.32 598.34 603.09 1,621 -1.91(-0.32%)
Oct 19, 2021 606.90 608.00 597.00 605.00 1,584 +14.40(+2.44%)
Oct 18, 2021 604.19 604.19 570.00 590.60 1,571 -5.90(-0.99%)
Oct 15, 2021 609.40 609.40 577.02 596.50 1,948 +17.87(+3.09%)
Oct 14, 2021 590.45 593.75 566.20 578.63 2,009 +1.68(+0.29%)
Oct 13, 2021 585.37 588.92 565.59 576.95 1,869 +2.10(+0.36%)
Oct 12, 2021 566.33 578.64 566.33 574.86 1,514 -3.23(-0.56%)
Oct 11, 2021 592.05 592.05 575.00 578.08 1,351 +0.58(+0.10%)
Oct 08, 2021 594.30 594.30 561.15 577.50 2,652 +10.50(+1.85%)
Oct 07, 2021 569.95 571.48 556.28 567.00 5,754 -5.00(-0.87%)
Oct 06, 2021 576.52 576.52 546.35 572.00 2,250 -5.00(-0.87%)
Oct 05, 2021 569.50 584.00 564.84 577.00 1,972 +7.50(+1.32%)
Oct 04, 2021 559.00 591.83 556.21 569.50 2,565 -9.50(-1.64%)
Oct 01, 2021 568.09 604.85 568.09 579.00 3,258 -18.00(-3.02%)
Sep 30, 2021 618.52 618.52 585.80 597.00 1,929 +12.80(+2.19%)
Sep 29, 2021 594.80 594.80 566.00 584.20 2,281 -15.80(-2.63%)
Sep 28, 2021 620.58 620.58 595.35 600.00 2,942 -28.50(-4.53%)
Sep 27, 2021 603.38 642.19 603.38 628.50 2,509 -16.15(-2.51%)
Sep 24, 2021 653.29 655.64 642.00 644.65 10,349 -4.59(-0.71%)
Sep 23, 2021 659.10 659.50 647.00 649.24 2,091 -4.75(-0.73%)
Sep 22, 2021 661.55 664.00 646.00 653.99 2,015 -7.01(-1.06%)
Sep 21, 2021 632.01 667.18 632.01 661.00 2,289 +7.49(+1.15%)
Sep 20, 2021 648.00 678.28 646.89 653.51 1,547 -11.49(-1.73%)
Sep 17, 2021 688.21 692.46 650.00 665.00 2,608 -6.92(-1.03%)
Sep 16, 2021 688.38 688.38 669.75 671.92 2,514 -23.30(-3.35%)
Sep 15, 2021 708.37 711.32 687.00 695.22 3,124 +7.22(+1.05%)
Sep 14, 2021 690.54 690.54 687.00 688.00 2,019 +3.29(+0.48%)
Sep 13, 2021 694.13 694.13 676.20 684.71 3,156 +16.07(+2.40%)
Sep 10, 2021 692.14 692.14 654.60 668.64 2,873 +0.64(+0.10%)
Sep 09, 2021 644.18 684.99 644.18 668.00 2,923 +7.58(+1.15%)
Sep 08, 2021 652.20 665.23 642.33 660.42 2,147 +7.42(+1.14%)
Sep 07, 2021 638.70 665.62 638.70 653.00 1,816 +14.37(+2.25%)
Sep 03, 2021 639.00 646.00 614.63 638.63 2,946 +25.83(+4.22%)
Sep 02, 2021 612.62 614.90 592.11 612.80 2,872 +12.80(+2.13%)
Sep 01, 2021 590.78 615.65 590.78 600.00 1,839 +1.18(+0.20%)
Aug 31, 2021 615.31 615.31 590.00 598.82 2,870 +4.67(+0.79%)
Aug 30, 2021 575.74 600.00 575.74 594.15 1,491 -0.15(-0.03%)
Aug 27, 2021 569.78 605.88 569.78 594.30 1,477 +1.08(+0.18%)
Aug 26, 2021 594.00 609.00 573.65 593.22 2,798 -6.68(-1.11%)
Aug 25, 2021 605.93 605.93 578.30 599.90 1,928 +9.82(+1.66%)
Aug 24, 2021 598.19 604.66 581.50 590.08 1,771 -7.09(-1.19%)
Aug 23, 2021 586.76 598.53 575.00 597.17 1,939 +26.17(+4.58%)
Aug 20, 2021 550.00 582.00 550.00 571.00 1,836 +1.50(+0.26%)
Aug 19, 2021 580.05 582.00 550.00 569.50 2,542 +0.50(+0.09%)
Aug 18, 2021 582.24 582.24 562.08 569.00 2,072 -11.50(-1.98%)
Aug 17, 2021 578.33 581.00 554.31 580.50 1,413 +2.75(+0.48%)
Aug 16, 2021 564.07 578.00 561.00 577.75 2,539 -2.26(-0.39%)
Aug 13, 2021 588.74 590.05 575.76 580.01 1,619 -2.03(-0.35%)
Aug 12, 2021 565.35 586.00 561.77 582.04 2,980 +4.04(+0.70%)
Aug 11, 2021 597.80 599.00 560.00 578.00 3,023 +5.92(+1.03%)
Aug 10, 2021 555.48 586.00 555.48 572.08 2,540 +1.87(+0.33%)
Aug 09, 2021 550.10 578.00 547.00 570.21 2,146 +0.71(+0.12%)
Aug 06, 2021 552.10 583.55 552.10 569.50 2,366 +2.50(+0.44%)
Aug 05, 2021 569.31 571.64 559.62 567.00 2,828 +6.72(+1.20%)
Aug 04, 2021 580.22 583.69 560.28 560.28 2,711 -14.07(-2.45%)
Aug 03, 2021 585.37 585.37 566.00 574.35 3,885 +2.35(+0.41%)
Aug 02, 2021 567.34 574.11 554.00 572.00 1,607 +14.00(+2.51%)
Jul 30, 2021 554.59 560.00 550.90 558.00 2,005 +24.00(+4.49%)
Jul 29, 2021 538.08 543.00 529.00 534.00 2,162 +6.08(+1.15%)
Jul 28, 2021 528.00 528.00 514.00 527.92 2,307 +0.50(+0.10%)
Jul 27, 2021 512.14 540.44 512.14 527.42 1,764 +8.42(+1.62%)
Jul 26, 2021 506.66 530.00 506.66 519.00 4,834 -5.00(-0.95%)
Jul 23, 2021 515.00 525.00 500.71 524.00 1,951 +12.18(+2.38%)
Jul 22, 2021 520.00 520.00 499.64 511.82 1,592 -2.68(-0.52%)
Jul 21, 2021 522.92 522.92 505.34 514.50 2,645 +1.70(+0.33%)
Jul 20, 2021 503.00 516.95 503.00 512.80 2,411 +5.39(+1.06%)
Jul 19, 2021 521.51 521.51 499.25 507.41 1,819 -10.59(-2.05%)
Jul 16, 2021 538.65 538.65 512.00 518.00 1,817 +1.00(+0.19%)
Jul 15, 2021 531.79 534.75 505.12 517.01 1,816 -15.12(-2.84%)
Jul 14, 2021 545.77 549.10 515.76 532.12 1,257 +3.94(+0.75%)
Jul 13, 2021 542.59 542.59 513.05 528.19 2,504 +3.58(+0.68%)
Jul 12, 2021 546.10 546.10 511.00 524.61 2,556 +1.81(+0.35%)
Jul 09, 2021 527.20 531.00 514.70 522.80 2,289 +12.54(+2.46%)
Jul 08, 2021 513.00 528.11 510.26 510.26 2,196 -4.74(-0.92%)
Jul 07, 2021 519.00 527.48 512.00 515.00 1,788 +2.22(+0.43%)
Jul 06, 2021 519.30 521.00 510.00 512.78 2,190 -2.22(-0.43%)
Jul 02, 2021 527.70 527.70 496.70 515.00 1,454 +6.67(+1.31%)
Jul 01, 2021 517.21 517.21 496.00 508.33 1,146 +7.70(+1.54%)
Jun 30, 2021 517.28 520.35 490.20 500.63 2,479 -11.36(-2.22%)
Jun 29, 2021 522.67 522.67 500.00 511.99 1,605 +12.74(+2.55%)
Jun 28, 2021 517.09 517.09 497.00 499.25 2,450 -5.75(-1.14%)
Jun 25, 2021 487.12 509.00 487.12 505.00 1,401 +3.31(+0.66%)
Jun 24, 2021 512.21 514.99 501.00 501.69 2,738 -9.09(-1.78%)
Jun 23, 2021 520.00 520.00 497.68 510.78 1,202 -3.02(-0.59%)
Jun 22, 2021 496.61 527.81 496.61 513.80 3,134 +0.65(+0.13%)
Jun 21, 2021 508.25 513.23 501.44 513.15 1,480 +4.81(+0.95%)
Jun 18, 2021 515.97 518.08 499.11 508.34 2,119 -8.99(-1.74%)
Jun 17, 2021 516.13 518.08 498.56 517.33 4,112 +8.83(+1.74%)
Jun 16, 2021 518.08 518.08 508.29 508.50 1,466 -7.52(-1.46%)
Jun 15, 2021 499.63 518.08 499.63 516.02 1,774 +8.02(+1.58%)
Jun 14, 2021 496.53 509.97 496.53 508.00 3,543 +8.27(+1.65%)
Jun 11, 2021 495.00 500.50 495.00 499.73 2,705 +4.37(+0.88%)
Jun 10, 2021 483.84 498.48 483.84 495.36 3,675 -1.55(-0.31%)
Jun 09, 2021 478.90 498.48 478.90 496.91 1,167 -1.34(-0.27%)
Jun 08, 2021 510.17 513.18 502.50 498.25 1,919 +1.25(+0.25%)
Jun 07, 2021 502.45 502.55 490.00 497.00 1,883 +1.39(+0.28%)
Jun 04, 2021 490.00 502.50 490.00 495.61 2,653 +3.60(+0.73%)
Jun 03, 2021 504.00 504.00 490.00 492.01 1,698 +4.49(+0.92%)
Jun 02, 2021 497.50 497.50 486.69 487.52 1,760 -7.16(-1.45%)
Jun 01, 2021 500.00 502.50 489.20 494.68 3,291 -5.28(-1.06%)
May 28, 2021 501.30 502.55 490.00 499.96 2,232 +13.63(+2.80%)
May 27, 2021 483.05 505.00 483.00 486.33 2,423 -0.58(-0.12%)
May 26, 2021 491.21 492.79 480.01 486.91 1,938 +6.16(+1.28%)
May 25, 2021 475.70 488.75 475.70 480.75 2,842 -4.59(-0.95%)
May 24, 2021 478.00 499.23 469.89 485.34 2,295 -7.59(-1.54%)
May 21, 2021 497.87 499.95 479.15 492.93 3,116 +5.49(+1.13%)
May 20, 2021 493.64 496.27 470.00 487.44 3,501 +12.43(+2.62%)
May 19, 2021 470.00 491.67 470.00 475.01 12,160 +0.51(+0.11%)
May 18, 2021 500.00 500.00 470.00 474.50 15,073 -1.76(-0.37%)
May 17, 2021 480.00 489.40 462.10 476.26 3,090 +2.26(+0.48%)
May 14, 2021 483.43 483.43 470.00 474.00 4,272 -5.91(-1.23%)
May 13, 2021 470.08 488.20 470.00 479.91 7,542 +9.86(+2.10%)
May 12, 2021 484.92 484.92 470.05 470.05 2,932 -11.95(-2.48%)
May 11, 2021 466.71 491.08 466.71 482.00 6,862 -10.70(-2.17%)
May 10, 2021 507.34 507.34 481.70 492.70 1,651 +3.05(+0.62%)
May 07, 2021 502.66 502.66 483.40 489.65 2,123 -0.34(-0.07%)
May 06, 2021 501.64 505.00 471.40 489.99 2,929 +2.00(+0.41%)
May 05, 2021 495.95 498.00 477.56 487.99 2,049 +5.44(+1.13%)
May 04, 2021 483.10 483.70 477.71 482.55 2,922 -6.13(-1.25%)
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.