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 UNCHANGED
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 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%)
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.