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 )

457.49 +1.99 (+0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 28, 2017 404.00 404.05 401.09 401.09 238 -0.68(-0.17%)
Apr 27, 2017 397.81 401.79 397.81 401.77 1,433 +3.81(+0.96%)
Apr 26, 2017 395.14 398.64 395.14 397.96 233 +1.40(+0.35%)
Apr 25, 2017 400.06 400.06 396.56 396.56 242 -4.85(-1.21%)
Apr 24, 2017 401.78 402.18 399.50 401.41 535 +3.20(+0.80%)
Apr 21, 2017 400.19 401.24 398.21 398.21 396 -2.77(-0.69%)
Apr 20, 2017 401.98 402.93 400.59 400.98 207 +1.85(+0.46%)
Apr 19, 2017 401.56 402.81 399.13 399.13 184 +0.75(+0.19%)
Apr 18, 2017 398.33 399.99 396.77 398.38 543 -2.12(-0.53%)
Apr 17, 2017 403.01 403.01 398.07 400.50 455 +5.35(+1.35%)
Apr 13, 2017 395.27 395.44 395.10 395.15 299 -3.85(-0.96%)
Apr 12, 2017 396.48 399.45 396.48 399.00 226 +0.60(+0.15%)
Apr 11, 2017 398.15 399.27 397.69 398.40 102 -2.71(-0.68%)
Apr 10, 2017 400.05 401.11 398.89 401.11 188 +2.75(+0.69%)
Apr 07, 2017 401.81 401.81 398.34 398.36 1,179 -1.57(-0.39%)
Apr 06, 2017 401.50 401.50 398.60 399.93 2,410 -7.19(-1.77%)
Apr 05, 2017 407.95 407.95 406.00 407.12 476 +2.62(+0.65%)
Apr 04, 2017 401.97 406.22 401.97 404.50 321 +2.99(+0.74%)
Apr 03, 2017 400.00 403.43 399.60 401.51 510 -0.78(-0.19%)
Mar 31, 2017 400.00 402.54 400.00 402.29 513 +0.29(+0.07%)
Mar 30, 2017 403.21 403.21 402.00 402.00 303 -1.01(-0.25%)
Mar 29, 2017 403.01 405.90 403.01 403.01 147 -3.00(-0.74%)
Mar 28, 2017 407.28 407.66 404.41 406.01 214 +9.21(+2.32%)
Mar 27, 2017 398.94 399.31 395.69 396.80 753 -7.20(-1.78%)
Mar 24, 2017 392.28 405.78 392.28 404.00 377 +0.04(+0.01%)
Mar 23, 2017 399.19 405.00 396.84 403.96 276 +0.76(+0.19%)
Mar 22, 2017 399.31 403.23 399.31 403.20 252 +7.43(+1.88%)
Mar 21, 2017 400.07 402.88 395.77 395.77 617 -2.23(-0.56%)
Mar 20, 2017 399.43 399.97 398.00 398.00 150 +0.00(+0.00%)
Mar 17, 2017 398.52 399.44 398.00 398.00 281 -0.01(-0.00%)
Mar 16, 2017 398.58 399.83 398.00 398.01 308 +6.10(+1.56%)
Mar 15, 2017 390.87 398.00 390.82 391.91 557 -2.56(-0.65%)
Mar 14, 2017 394.35 396.01 392.65 394.48 410 -2.79(-0.70%)
Mar 13, 2017 395.51 398.86 395.51 397.27 554 +4.22(+1.07%)
Mar 10, 2017 390.22 393.75 390.22 393.05 379 +4.37(+1.12%)
Mar 09, 2017 385.07 388.68 382.64 388.68 613 +3.58(+0.93%)
Mar 08, 2017 387.09 388.69 385.10 385.10 894 -6.30(-1.61%)
Mar 07, 2017 387.79 391.44 387.79 391.40 402 +1.90(+0.49%)
Mar 06, 2017 389.54 392.38 388.50 389.50 547 +0.13(+0.03%)
Mar 03, 2017 388.17 389.39 388.17 389.37 196 -0.35(-0.09%)
Mar 02, 2017 390.11 393.20 389.72 389.72 257 +0.47(+0.12%)
Mar 01, 2017 389.25 389.25 389.21 389.25 853 +0.99(+0.25%)
Feb 28, 2017 387.85 388.91 387.85 388.26 435 +0.94(+0.24%)
Feb 27, 2017 390.00 390.00 387.00 387.32 441 +2.37(+0.62%)
Feb 24, 2017 383.79 387.86 383.79 384.95 1,723 +0.10(+0.03%)
Feb 23, 2017 381.06 384.85 381.06 384.85 4,689 +4.25(+1.12%)
Feb 22, 2017 383.99 384.00 378.00 380.60 27,150 -10.42(-2.67%)
Feb 21, 2017 393.42 393.46 388.55 391.02 1,604 +2.17(+0.56%)
Feb 17, 2017 388.85 388.85 388.85 0 +0.88(+0.23%)
Feb 16, 2017 389.18 389.49 386.49 387.97 1,584 -1.77(-0.45%)
Feb 15, 2017 387.60 389.74 387.60 389.74 669 +2.82(+0.73%)
Feb 14, 2017 383.58 387.00 383.55 386.92 395 -3.31(-0.85%)
Feb 13, 2017 391.39 392.34 388.22 390.22 280 -1.79(-0.46%)
Feb 10, 2017 392.70 397.50 391.74 392.01 1,142 +1.51(+0.39%)
Feb 09, 2017 387.82 391.66 387.81 390.50 371 -0.38(-0.10%)
Feb 08, 2017 389.93 391.35 387.87 390.88 864 -0.10(-0.02%)
Feb 07, 2017 392.31 392.31 390.15 390.98 523 -1.07(-0.27%)
Feb 06, 2017 391.79 392.19 389.16 392.05 272 -0.26(-0.07%)
Feb 03, 2017 391.89 392.50 391.00 392.31 1,241 -0.44(-0.11%)
Feb 02, 2017 390.20 392.75 388.52 392.75 2,038 +2.25(+0.58%)
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.