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 )

462.26 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2024 436.00 454.50 436.00 446.00 1,355 -6.00(-1.33%)
Apr 29, 2024 434.65 454.50 434.65 452.00 1,806 +10.00(+2.26%)
Apr 26, 2024 439.00 450.75 424.50 442.00 3,444 +10.30(+2.39%)
Apr 25, 2024 397.05 432.31 397.00 431.70 2,112 +12.20(+2.91%)
Apr 24, 2024 418.62 440.67 418.25 419.50 5,390 +0.71(+0.17%)
Apr 23, 2024 415.74 428.50 402.97 418.79 2,143 -0.04(-0.01%)
Apr 22, 2024 405.00 418.83 404.60 418.83 2,686 +11.83(+2.91%)
Apr 19, 2024 396.30 412.00 396.30 407.00 2,387 -15.00(-3.55%)
Apr 18, 2024 406.48 426.10 406.48 422.00 4,626 +11.70(+2.85%)
Apr 17, 2024 418.42 431.00 405.60 410.30 1,729 -9.71(-2.31%)
Apr 16, 2024 432.00 432.00 409.62 420.01 7,631 +5.01(+1.21%)
Apr 15, 2024 409.00 430.00 409.00 415.00 1,598 -2.94(-0.70%)
Apr 12, 2024 407.90 429.96 407.90 417.94 1,711 -2.06(-0.49%)
Apr 11, 2024 418.89 429.35 408.43 420.00 2,317 -0.56(-0.13%)
Apr 10, 2024 428.39 430.00 415.00 420.56 2,036 -4.81(-1.13%)
Apr 09, 2024 427.32 442.00 411.50 425.36 2,443 -5.65(-1.31%)
Apr 08, 2024 432.51 446.15 424.33 431.01 3,101 -3.24(-0.75%)
Apr 05, 2024 432.84 438.50 425.00 434.25 2,541 -8.50(-1.92%)
Apr 04, 2024 442.75 463.50 442.75 442.75 1,700 -15.92(-3.47%)
Apr 03, 2024 435.85 465.25 435.85 458.67 1,889 -0.33(-0.07%)
Apr 02, 2024 460.77 470.75 450.80 459.00 1,232 -7.20(-1.54%)
Apr 01, 2024 471.50 483.60 454.50 466.20 1,827 +4.83(+1.05%)
Mar 28, 2024 449.04 477.00 449.04 461.37 1,807 -0.11(-0.02%)
Mar 27, 2024 466.00 480.32 460.00 461.47 2,047 -11.53(-2.44%)
Mar 26, 2024 493.44 493.44 468.83 473.00 2,210 +8.50(+1.83%)
Mar 25, 2024 472.70 472.70 472.70 464.50 2,865 -3.78(-0.81%)
Mar 22, 2024 450.90 498.36 450.90 468.28 1,802 -9.88(-2.07%)
Mar 21, 2024 478.99 493.98 464.00 478.16 1,563 +2.16(+0.45%)
Mar 20, 2024 485.91 485.91 467.75 476.00 1,775 +0.10(+0.02%)
Mar 19, 2024 481.40 481.40 462.87 475.90 1,795 +7.25(+1.55%)
Mar 18, 2024 482.36 482.36 465.50 468.65 1,458 +10.01(+2.18%)
Mar 15, 2024 480.00 480.12 453.56 458.64 1,337 +1.64(+0.36%)
Mar 14, 2024 472.38 473.00 455.50 457.00 1,334 -13.00(-2.77%)
Mar 13, 2024 489.50 489.50 465.90 470.00 3,201 -3.00(-0.63%)
Mar 12, 2024 485.65 490.59 468.83 473.00 1,309 -4.00(-0.84%)
Mar 11, 2024 475.38 481.75 465.90 477.00 2,735 -9.00(-1.85%)
Mar 08, 2024 490.00 501.00 482.00 486.00 1,446 -3.95(-0.81%)
Mar 07, 2024 476.75 504.67 476.75 489.95 4,547 -7.50(-1.51%)
Mar 06, 2024 482.76 508.20 482.76 497.45 1,561 -0.70(-0.14%)
Mar 05, 2024 491.25 500.00 485.51 498.15 1,667 +11.99(+2.47%)
Mar 04, 2024 463.58 495.39 463.00 486.16 1,821 +2.91(+0.60%)
Mar 01, 2024 459.00 483.85 459.00 483.25 1,796 +7.61(+1.60%)
Feb 29, 2024 474.55 476.00 452.50 475.64 1,936 +14.83(+3.22%)
Feb 28, 2024 446.01 474.70 446.01 460.81 2,359 -15.83(-3.32%)
Feb 27, 2024 460.00 477.43 460.00 476.64 1,967 +6.14(+1.30%)
Feb 26, 2024 470.00 486.00 454.50 470.50 1,995 +9.35(+2.03%)
Feb 23, 2024 474.40 474.40 461.11 461.15 1,644 -0.04(-0.01%)
Feb 22, 2024 455.15 466.32 455.15 461.19 9,091 +9.88(+2.19%)
Feb 21, 2024 466.80 466.80 450.05 451.30 1,736 -5.45(-1.19%)
Feb 20, 2024 452.60 463.00 445.50 456.75 2,146 +1.25(+0.27%)
Feb 16, 2024 452.90 464.30 441.50 455.50 1,700 -0.15(-0.03%)
Feb 15, 2024 447.60 458.00 435.65 455.65 2,442 +13.60(+3.08%)
Feb 14, 2024 453.05 453.05 436.75 442.05 3,545 +0.60(+0.14%)
Feb 13, 2024 439.71 444.51 431.75 441.45 2,826 -3.06(-0.69%)
Feb 12, 2024 427.00 454.00 427.00 444.51 2,274 -0.35(-0.08%)
Feb 09, 2024 428.05 450.00 428.05 444.86 1,204 +8.86(+2.03%)
Feb 08, 2024 445.22 447.15 434.50 436.00 8,007 -1.50(-0.34%)
Feb 07, 2024 433.00 443.61 430.01 437.50 4,347 -5.35(-1.21%)
Feb 06, 2024 458.50 458.50 434.00 442.85 2,657 -11.40(-2.51%)
Feb 05, 2024 443.25 461.25 442.00 454.25 2,078 +1.02(+0.23%)
Feb 02, 2024 445.26 469.00 435.25 453.23 1,583 -1.97(-0.43%)
Feb 01, 2024 460.35 463.40 452.15 455.20 1,956 +12.61(+2.85%)
Jan 31, 2024 442.00 455.00 442.00 442.59 2,755 -13.91(-3.05%)
Jan 30, 2024 442.00 469.00 442.00 456.50 2,248 -1.50(-0.33%)
Jan 29, 2024 435.00 460.00 435.00 458.00 3,086 +5.00(+1.10%)
Jan 26, 2024 464.00 464.00 435.00 453.00 1,855 +9.00(+2.03%)
Jan 25, 2024 463.00 463.00 433.00 444.00 2,030 -5.00(-1.11%)
Jan 24, 2024 456.00 459.50 433.00 449.00 2,431 +2.93(+0.66%)
Jan 23, 2024 463.00 463.00 433.00 446.07 1,572 -5.43(-1.20%)
Jan 22, 2024 466.50 466.50 436.00 451.50 2,980 +1.75(+0.39%)
Jan 19, 2024 435.30 456.50 435.30 449.75 1,959 -0.25(-0.06%)
Jan 18, 2024 458.53 458.53 441.00 450.00 2,184 +1.07(+0.24%)
Jan 17, 2024 452.40 452.40 441.75 448.93 2,458 -5.07(-1.12%)
Jan 16, 2024 461.00 461.95 439.85 454.00 3,516 -7.40(-1.60%)
Jan 12, 2024 462.00 467.85 460.59 461.40 3,004 +7.10(+1.56%)
Jan 11, 2024 439.30 459.21 439.30 454.30 4,555 +7.59(+1.70%)
Jan 10, 2024 429.50 459.00 429.50 446.71 1,795 +18.71(+4.37%)
Jan 09, 2024 414.00 442.00 414.00 428.00 1,924 +6.00(+1.42%)
Jan 08, 2024 402.50 424.87 402.50 422.00 8,458 +5.35(+1.28%)
Jan 05, 2024 414.50 422.17 401.00 416.65 4,846 -2.46(-0.59%)
Jan 04, 2024 432.00 432.00 415.00 419.11 4,137 -6.18(-1.45%)
Jan 03, 2024 419.50 440.00 419.50 425.29 3,115 -6.96(-1.61%)
Jan 02, 2024 423.50 447.36 423.50 432.25 4,274 -3.75(-0.86%)
Dec 29, 2023 423.50 442.00 423.50 436.00 1,661 -6.00(-1.36%)
Dec 28, 2023 429.00 453.00 429.00 442.00 1,761 +1.91(+0.43%)
Dec 27, 2023 424.50 456.95 424.50 440.09 2,446 +5.09(+1.17%)
Dec 26, 2023 419.87 449.50 419.87 435.00 3,563 -1.16(-0.27%)
Dec 22, 2023 451.50 451.50 423.00 436.16 2,153 -3.59(-0.82%)
Dec 21, 2023 424.50 453.50 424.50 439.75 4,575 +8.51(+1.97%)
Dec 20, 2023 422.00 449.00 422.00 431.24 4,885 -5.38(-1.23%)
Dec 19, 2023 419.50 445.00 419.50 436.62 4,657 +3.02(+0.70%)
Dec 18, 2023 419.93 435.09 419.93 433.60 9,882 -2.78(-0.64%)
Dec 15, 2023 431.00 450.00 431.00 436.38 3,867 +10.88(+2.56%)
Dec 14, 2023 411.00 428.00 411.00 425.50 2,569 -1.41(-0.33%)
Dec 13, 2023 406.00 434.50 406.00 426.91 2,622 +9.91(+2.38%)
Dec 12, 2023 431.50 431.50 413.00 417.00 3,517 +0.69(+0.17%)
Dec 11, 2023 403.99 421.25 403.99 416.31 6,597 +0.76(+0.18%)
Dec 08, 2023 401.70 422.19 401.70 415.55 2,322 -4.20(-1.00%)
Dec 07, 2023 415.25 421.50 409.00 419.75 2,910 -1.38(-0.33%)
Dec 06, 2023 432.30 437.00 420.00 421.12 3,124 +5.71(+1.38%)
Dec 05, 2023 401.14 420.80 401.14 415.41 8,748 -5.89(-1.40%)
Dec 04, 2023 431.70 431.70 409.45 421.30 3,785 -5.31(-1.25%)
Dec 01, 2023 420.48 429.95 411.00 426.61 5,270 -6.20(-1.43%)
Nov 30, 2023 416.38 438.00 416.38 432.81 3,197 +7.51(+1.77%)
Nov 29, 2023 416.00 433.50 416.00 425.30 6,902 +7.60(+1.82%)
Nov 28, 2023 416.99 418.00 413.05 417.70 3,551 -0.75(-0.18%)
Nov 27, 2023 424.39 424.39 413.25 418.45 4,051 -6.05(-1.43%)
Nov 24, 2023 411.00 431.09 410.23 424.50 3,773 -2.10(-0.49%)
Nov 22, 2023 432.00 432.00 419.30 426.60 3,139 +6.28(+1.49%)
Nov 21, 2023 413.50 424.00 413.50 420.32 2,136 +8.32(+2.02%)
Nov 20, 2023 422.00 430.00 404.40 412.00 6,751 -8.50(-2.02%)
Nov 17, 2023 421.75 425.00 406.85 420.50 2,918 +2.37(+0.57%)
Nov 16, 2023 412.15 423.50 412.15 418.13 3,042 +11.59(+2.85%)
Nov 15, 2023 403.50 410.39 403.50 406.54 2,641 +3.84(+0.95%)
Nov 14, 2023 405.00 405.00 392.95 402.70 2,996 +8.22(+2.08%)
Nov 13, 2023 382.00 399.00 377.50 394.48 8,056 -3.55(-0.89%)
Nov 10, 2023 382.00 401.25 382.00 398.03 4,120 +0.38(+0.10%)
Nov 09, 2023 407.04 411.96 390.50 397.65 4,818 -3.23(-0.80%)
Nov 08, 2023 397.59 402.50 397.59 400.88 4,053 -2.00(-0.50%)
Nov 07, 2023 403.00 414.99 391.00 402.88 4,897 -7.98(-1.94%)
Nov 06, 2023 405.75 417.24 399.50 410.85 144,210 +2.65(+0.65%)
Nov 03, 2023 403.80 420.00 403.00 408.20 20,434 +8.20(+2.05%)
Nov 02, 2023 403.00 407.47 395.26 400.00 66,517 +9.00(+2.30%)
Nov 01, 2023 399.50 399.50 382.00 391.00 69,124 +1.28(+0.33%)
Oct 31, 2023 379.36 394.50 379.36 389.72 5,562 +7.17(+1.87%)
Oct 30, 2023 380.00 397.00 378.86 382.55 8,651 +19.00(+5.23%)
Oct 27, 2023 356.91 368.00 350.00 363.55 4,968 +15.78(+4.54%)
Oct 26, 2023 354.50 354.85 342.03 347.77 6,712 -2.23(-0.64%)
Oct 25, 2023 350.01 360.00 350.00 350.00 3,883 -3.66(-1.04%)
Oct 24, 2023 341.00 365.83 341.00 353.66 3,581 -2.84(-0.80%)
Oct 23, 2023 352.74 359.70 352.25 356.50 7,950 -4.50(-1.25%)
Oct 20, 2023 362.00 369.20 360.00 361.00 4,970 -8.24(-2.23%)
Oct 19, 2023 362.00 377.50 362.00 369.24 5,435 -0.76(-0.21%)
Oct 18, 2023 377.50 386.25 370.00 370.00 4,778 -10.00(-2.63%)
Oct 17, 2023 366.00 385.00 366.00 380.00 5,305 +4.75(+1.27%)
Oct 16, 2023 363.32 379.75 372.00 375.25 12,586 -3.75(-0.99%)
Oct 13, 2023 380.50 393.80 378.61 379.00 3,333 -1.45(-0.38%)
Oct 12, 2023 369.45 389.00 369.45 380.45 5,076 +8.85(+2.38%)
Oct 11, 2023 382.81 382.81 368.61 371.60 5,428 -4.40(-1.17%)
Oct 10, 2023 373.00 384.68 362.00 376.00 5,067 +3.22(+0.86%)
Oct 09, 2023 362.00 374.06 362.00 372.78 5,181 +0.28(+0.08%)
Oct 06, 2023 380.80 380.80 362.75 372.50 7,228 +0.10(+0.03%)
Oct 05, 2023 371.00 382.93 362.00 372.40 12,004 +0.62(+0.17%)
Oct 04, 2023 366.20 378.00 366.20 371.78 3,197 +7.28(+2.00%)
Oct 03, 2023 365.98 368.95 362.00 364.50 5,364 -9.20(-2.46%)
Oct 02, 2023 358.90 381.63 358.90 373.70 3,637 -1.55(-0.41%)
Sep 29, 2023 375.00 375.00 370.00 375.25 2,876 -1.75(-0.46%)
Sep 28, 2023 375.77 377.50 364.50 377.00 5,338 +4.76(+1.28%)
Sep 27, 2023 365.00 380.00 365.00 372.24 5,511 +6.53(+1.79%)
Sep 26, 2023 377.27 377.27 354.69 365.70 4,206 -4.35(-1.17%)
Sep 25, 2023 359.52 374.87 369.75 370.05 5,056 -7.88(-2.09%)
Sep 22, 2023 375.50 382.95 375.00 377.93 3,814 -3.02(-0.79%)
Sep 21, 2023 365.87 386.00 365.87 380.95 4,739 -13.69(-3.47%)
Sep 20, 2023 395.79 398.50 387.94 394.64 4,293 +6.32(+1.63%)
Sep 19, 2023 378.36 397.58 378.36 388.32 6,106 -7.37(-1.86%)
Sep 18, 2023 395.00 398.89 385.17 395.69 11,079 +2.19(+0.56%)
Sep 15, 2023 384.92 404.47 384.92 393.50 10,593 -1.84(-0.47%)
Sep 14, 2023 395.00 395.39 382.89 395.34 3,860 +6.36(+1.64%)
Sep 13, 2023 400.62 400.62 373.56 388.98 2,345 -10.02(-2.51%)
Sep 12, 2023 392.00 399.00 390.00 399.00 2,557 +4.50(+1.14%)
Sep 11, 2023 400.64 400.64 390.00 394.50 5,215 -8.68(-2.15%)
Sep 08, 2023 400.00 407.32 398.38 403.18 3,945 -0.12(-0.03%)
Sep 07, 2023 413.60 413.60 402.97 403.30 3,544 -2.62(-0.65%)
Sep 06, 2023 419.09 419.09 405.00 405.92 2,315 -5.38(-1.31%)
Sep 05, 2023 397.61 414.14 397.61 411.30 3,442 -4.50(-1.08%)
Sep 01, 2023 432.00 432.00 403.00 415.80 2,440 -3.58(-0.85%)
Aug 31, 2023 422.12 429.50 401.66 419.38 2,179 +1.41(+0.34%)
Aug 30, 2023 426.00 434.50 404.80 417.97 2,880 -8.01(-1.88%)
Aug 29, 2023 397.50 426.00 397.50 425.98 2,312 -2.97(-0.69%)
Aug 28, 2023 428.00 429.35 416.88 428.95 4,125 +9.24(+2.20%)
Aug 25, 2023 398.00 427.40 398.00 419.71 1,756 +4.88(+1.18%)
Aug 24, 2023 406.60 425.00 406.60 414.83 4,636 -7.65(-1.81%)
Aug 23, 2023 424.64 428.00 412.83 422.48 2,627 +11.46(+2.79%)
Aug 22, 2023 408.00 424.58 408.00 411.02 2,477 +3.58(+0.88%)
Aug 21, 2023 406.00 415.00 405.55 407.44 3,595 -3.19(-0.78%)
Aug 18, 2023 396.50 418.80 396.50 410.63 2,584 +4.76(+1.17%)
Aug 17, 2023 418.07 418.07 400.00 405.87 4,455 -1.88(-0.46%)
Aug 16, 2023 419.15 419.15 400.45 407.75 3,837 -1.45(-0.35%)
Aug 15, 2023 396.63 422.01 396.63 409.20 2,201 -1.34(-0.33%)
Aug 14, 2023 415.00 418.49 403.83 410.54 3,534 -5.36(-1.29%)
Aug 11, 2023 406.03 428.00 406.03 415.89 2,058 -3.55(-0.85%)
Aug 10, 2023 428.00 428.00 408.56 419.44 2,666 +1.69(+0.40%)
Aug 09, 2023 420.00 428.00 406.69 417.75 2,808 -5.60(-1.32%)
Aug 08, 2023 420.04 427.34 420.00 423.35 5,188 -6.65(-1.55%)
Aug 07, 2023 433.36 433.50 413.50 430.00 2,912 -3.36(-0.77%)
Aug 04, 2023 428.00 445.68 428.00 433.36 2,351 +3.34(+0.78%)
Aug 03, 2023 441.38 441.38 424.00 430.01 2,798 +3.03(+0.71%)
Aug 02, 2023 418.79 441.95 418.79 426.98 2,347 +2.59(+0.61%)
Aug 01, 2023 432.45 434.20 423.29 424.39 4,374 -29.46(-6.49%)
Jul 31, 2023 463.18 463.18 450.00 453.85 3,151 -7.95(-1.72%)
Jul 28, 2023 459.30 479.06 459.30 461.80 22,979 -13.65(-2.87%)
Jul 27, 2023 467.00 485.65 467.00 475.45 2,812 -1.79(-0.37%)
Jul 26, 2023 467.00 489.50 465.00 477.24 2,634 +12.00(+2.58%)
Jul 25, 2023 481.59 481.59 452.61 465.23 1,670 -4.47(-0.95%)
Jul 24, 2023 460.00 486.26 451.25 469.70 3,747 -0.84(-0.18%)
Jul 21, 2023 451.99 487.70 451.63 470.54 1,408 -5.10(-1.07%)
Jul 20, 2023 497.97 497.97 470.13 475.64 1,802 -11.31(-2.32%)
Jul 19, 2023 492.00 496.25 481.05 486.96 1,788 -3.75(-0.76%)
Jul 18, 2023 479.25 503.65 479.25 490.71 2,058 +10.01(+2.08%)
Jul 17, 2023 463.50 493.33 463.50 480.70 1,532 +7.62(+1.61%)
Jul 14, 2023 488.00 489.01 473.08 473.08 1,684 -15.92(-3.26%)
Jul 13, 2023 498.17 498.17 480.00 489.00 2,523 +11.20(+2.34%)
Jul 12, 2023 469.96 478.30 463.44 477.80 1,517 +9.46(+2.02%)
Jul 11, 2023 472.59 473.70 466.22 468.34 2,169 +1.81(+0.39%)
Jul 10, 2023 455.00 469.21 455.00 466.53 2,639 +5.08(+1.10%)
Jul 07, 2023 468.69 471.27 453.86 461.45 2,183 +1.76(+0.38%)
Jul 06, 2023 462.50 470.25 451.50 459.69 2,627 -10.39(-2.21%)
Jul 05, 2023 491.50 492.00 463.72 470.08 2,196 -14.15(-2.92%)
Jul 03, 2023 488.04 490.80 472.82 484.23 2,192 +13.09(+2.78%)
Jun 30, 2023 468.98 479.27 468.98 471.14 2,407 -6.66(-1.39%)
Jun 29, 2023 480.19 480.19 468.98 477.80 3,480 -3.75(-0.78%)
Jun 28, 2023 475.00 484.08 473.94 481.55 1,537 +11.13(+2.37%)
Jun 27, 2023 464.00 476.43 461.87 470.42 1,916 -3.68(-0.78%)
Jun 26, 2023 464.76 480.03 464.76 474.10 2,080 +5.29(+1.13%)
Jun 23, 2023 480.00 480.04 467.63 468.81 2,281 -12.50(-2.60%)
Jun 22, 2023 491.09 491.09 476.07 481.31 2,130 -12.45(-2.52%)
Jun 21, 2023 501.47 501.47 489.26 493.75 1,763 -1.00(-0.20%)
Jun 20, 2023 494.00 496.45 484.61 494.76 2,565 -7.32(-1.46%)
Jun 16, 2023 514.13 514.13 497.89 502.08 1,989 -4.42(-0.87%)
Jun 15, 2023 500.00 509.00 500.00 506.50 4,091 -4.50(-0.88%)
Jun 14, 2023 506.27 516.00 498.23 511.00 4,163 +0.25(+0.05%)
Jun 13, 2023 502.19 516.00 497.65 510.75 1,318 +5.05(+1.00%)
Jun 12, 2023 504.61 507.31 499.00 505.70 2,463 +7.44(+1.49%)
Jun 09, 2023 497.24 508.83 485.48 498.26 4,108 +11.60(+2.38%)
Jun 08, 2023 487.00 488.38 473.56 486.66 3,668 -7.84(-1.59%)
Jun 07, 2023 482.90 516.00 482.90 494.50 2,390 -17.50(-3.42%)
Jun 06, 2023 511.00 516.32 506.57 512.00 3,192 -3.66(-0.71%)
Jun 05, 2023 525.03 525.03 511.15 515.66 2,866 +10.11(+2.00%)
Jun 02, 2023 517.32 517.32 502.18 505.55 2,232 +7.88(+1.58%)
Jun 01, 2023 486.48 502.18 486.48 497.67 2,906 +11.67(+2.40%)
May 31, 2023 489.50 489.50 474.00 486.00 2,343 -9.00(-1.82%)
May 30, 2023 490.00 509.40 486.00 495.00 3,449 -5.00(-1.00%)
May 26, 2023 487.61 509.78 487.61 500.00 2,538 +5.00(+1.01%)
May 25, 2023 509.56 510.00 492.60 495.00 4,196 +8.99(+1.85%)
May 24, 2023 499.90 499.90 484.00 486.01 2,733 -9.16(-1.85%)
May 23, 2023 487.89 510.25 487.89 495.17 6,316 -12.77(-2.51%)
May 22, 2023 503.25 508.00 502.00 507.94 8,278 +3.69(+0.73%)
May 19, 2023 497.13 504.41 474.00 504.25 5,421 +4.99(+1.00%)
May 18, 2023 491.97 501.48 491.97 499.27 2,313 +3.23(+0.65%)
May 17, 2023 495.00 508.00 491.96 496.04 1,752 +2.03(+0.41%)
May 16, 2023 499.70 499.70 493.48 494.01 2,536 +3.76(+0.77%)
May 15, 2023 484.00 491.65 484.00 490.25 4,223 +3.06(+0.63%)
May 12, 2023 490.00 490.00 482.57 487.19 3,010 +13.19(+2.78%)
May 11, 2023 467.51 482.61 467.51 474.00 2,287 -3.65(-0.76%)
May 10, 2023 479.00 485.30 472.00 477.65 6,419 -0.40(-0.08%)
May 09, 2023 483.65 483.65 475.84 478.05 2,763 +6.81(+1.45%)
May 08, 2023 468.00 480.83 465.80 471.24 2,065 -1.92(-0.40%)
May 05, 2023 457.69 478.45 457.69 473.15 3,936 +8.01(+1.72%)
May 04, 2023 459.04 469.73 459.04 465.15 1,796 +0.80(+0.17%)
May 03, 2023 460.65 470.42 455.17 464.35 3,509 +3.75(+0.81%)
May 02, 2023 461.30 468.60 454.41 460.60 1,987 -3.74(-0.81%)
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.