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 )

468.00 +9.00 (+1.96%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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, 2015 539.17 539.17 533.58 534.13 501 -26.35(-4.70%)
Apr 29, 2015 561.00 561.96 551.27 560.48 594 -2.52(-0.45%)
Apr 28, 2015 557.65 564.32 556.71 563.00 293 +21.57(+3.98%)
Apr 27, 2015 540.43 543.87 537.00 541.43 348 +6.41(+1.20%)
Apr 24, 2015 539.64 539.64 535.02 535.02 212 -3.95(-0.73%)
Apr 23, 2015 536.00 538.97 533.69 538.97 168 -1.15(-0.21%)
Apr 22, 2015 540.12 540.12 537.12 540.12 729 +13.12(+2.49%)
Apr 21, 2015 534.34 534.34 526.45 527.00 114 -5.46(-1.03%)
Apr 20, 2015 528.75 532.51 525.00 532.46 224 +11.71(+2.25%)
Apr 17, 2015 522.31 522.83 518.32 520.75 570 -18.21(-3.38%)
Apr 16, 2015 532.09 539.85 532.09 538.96 577 -16.77(-3.02%)
Apr 15, 2015 553.38 555.73 548.45 555.73 237 +4.18(+0.76%)
Apr 14, 2015 549.00 551.55 546.22 551.55 183 +6.87(+1.26%)
Apr 13, 2015 544.93 548.98 544.68 544.68 336 -0.25(-0.05%)
Apr 10, 2015 546.00 547.26 541.47 544.93 253 -4.57(-0.83%)
Apr 09, 2015 551.76 558.91 548.00 549.50 287 -2.46(-0.45%)
Apr 08, 2015 550.86 554.53 548.05 551.96 301 -0.60(-0.11%)
Apr 07, 2015 550.17 552.60 547.79 552.56 504 +4.52(+0.82%)
Apr 06, 2015 551.61 555.66 548.04 548.04 331 -0.84(-0.15%)
Apr 02, 2015 548.88 548.88 548.88 0 +8.88(+1.64%)
Apr 01, 2015 540.00 540.00 537.77 540.00 276 -4.00(-0.74%)
Mar 31, 2015 551.00 551.00 541.19 544.00 644 -8.16(-1.48%)
Mar 30, 2015 559.39 560.16 552.16 552.16 399 -2.16(-0.39%)
Mar 27, 2015 554.32 554.32 550.16 554.32 1,884 +15.28(+2.83%)
Mar 26, 2015 545.00 551.00 537.00 539.04 235 -25.96(-4.59%)
Mar 25, 2015 569.72 569.72 563.00 565.00 676 +1.06(+0.19%)
Mar 24, 2015 563.52 563.98 556.00 563.94 453 -8.01(-1.40%)
Mar 23, 2015 570.96 571.95 570.00 571.95 217 +4.00(+0.70%)
Mar 20, 2015 566.24 567.95 563.00 567.95 1,691 +2.95(+0.52%)
Mar 19, 2015 566.52 566.52 559.62 565.00 327 -3.00(-0.53%)
Mar 18, 2015 566.73 568.00 564.04 568.00 150 +14.00(+2.53%)
Mar 17, 2015 551.50 554.00 550.00 554.00 151 +9.59(+1.76%)
Mar 16, 2015 541.89 545.00 538.76 544.41 1,035 -1.59(-0.29%)
Mar 13, 2015 546.76 546.76 540.04 546.00 247 +31.00(+6.02%)
Mar 12, 2015 520.00 520.00 513.92 515.00 475 +10.04(+1.99%)
Mar 11, 2015 507.30 507.30 501.50 504.96 369 +7.96(+1.60%)
Mar 10, 2015 493.02 497.00 493.02 497.00 273 -3.50(-0.70%)
Mar 09, 2015 502.50 502.50 497.50 500.50 228 -3.00(-0.60%)
Mar 06, 2015 505.49 505.49 495.91 503.50 346 -1.55(-0.31%)
Mar 05, 2015 506.23 506.23 505.00 505.05 585 -2.91(-0.57%)
Mar 04, 2015 503.08 509.00 503.02 507.96 723 +7.46(+1.49%)
Mar 03, 2015 499.22 501.25 493.75 500.50 292 -9.97(-1.95%)
Mar 02, 2015 509.69 512.39 508.00 510.47 446 +1.56(+0.31%)
Feb 27, 2015 510.00 514.62 508.91 508.91 1,751 +5.95(+1.18%)
Feb 26, 2015 505.43 505.43 499.50 502.96 159 -1.54(-0.31%)
Feb 25, 2015 500.17 508.92 500.17 504.50 390 -8.01(-1.56%)
Feb 24, 2015 503.74 513.00 503.00 512.51 299 +4.55(+0.90%)
Feb 23, 2015 508.00 508.00 505.49 507.96 447 -5.32(-1.04%)
Feb 20, 2015 505.40 513.28 505.40 513.28 885 -4.92(-0.95%)
Feb 19, 2015 518.07 518.24 513.00 518.20 369 +1.20(+0.23%)
Feb 18, 2015 518.00 520.00 517.00 517.00 420 +10.03(+1.98%)
Feb 17, 2015 505.75 507.01 502.00 506.97 268 +17.97(+3.67%)
Feb 13, 2015 489.00 489.00 489.00 0 +5.80(+1.20%)
Feb 12, 2015 484.00 484.00 478.88 483.20 583 +4.38(+0.91%)
Feb 11, 2015 472.28 478.82 472.28 478.82 211 +3.32(+0.70%)
Feb 10, 2015 474.25 476.82 474.25 475.50 160 -4.90(-1.02%)
Feb 09, 2015 482.50 482.73 479.05 480.40 333 -4.06(-0.84%)
Feb 06, 2015 485.51 487.13 484.46 484.46 576 -11.64(-2.35%)
Feb 05, 2015 495.18 496.10 495.18 496.10 102 +7.13(+1.46%)
Feb 04, 2015 489.39 489.39 482.78 488.97 376 -4.07(-0.83%)
Feb 03, 2015 488.81 497.71 488.81 493.04 317 +13.68(+2.85%)
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.