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 30, 2021 494.99 497.91 474.50 482.85 2,500 +18.85(+4.06%)
Apr 29, 2021 474.30 476.50 462.60 464.00 3,126 +0.59(+0.13%)
Apr 28, 2021 472.73 475.48 462.10 463.41 2,836 -2.84(-0.61%)
Apr 27, 2021 478.60 482.00 462.10 466.25 3,320 -23.75(-4.85%)
Apr 26, 2021 500.00 500.00 480.00 490.00 2,915 +9.80(+2.04%)
Apr 23, 2021 479.00 495.20 476.00 480.20 3,200 -1.80(-0.37%)
Apr 22, 2021 494.80 497.00 475.00 482.00 2,898 +11.00(+2.34%)
Apr 21, 2021 465.75 475.65 456.45 471.00 2,708 +7.45(+1.61%)
Apr 20, 2021 480.10 483.50 449.50 463.55 2,434 -6.74(-1.43%)
Apr 19, 2021 491.05 494.50 470.27 470.29 2,241 -4.79(-1.01%)
Apr 16, 2021 493.00 493.00 470.00 475.08 6,500 -0.91(-0.19%)
Apr 15, 2021 485.60 489.00 470.00 475.99 3,824 -4.01(-0.84%)
Apr 14, 2021 488.55 488.55 465.00 480.00 2,198 +14.50(+3.11%)
Apr 13, 2021 460.00 478.00 460.00 465.50 2,283 -5.42(-1.15%)
Apr 12, 2021 479.60 479.60 460.00 470.92 2,111 -4.37(-0.92%)
Apr 09, 2021 467.55 477.00 467.00 475.29 6,700 +4.70(+1.00%)
Apr 08, 2021 482.60 486.00 452.00 470.59 3,936 +8.59(+1.86%)
Apr 07, 2021 476.50 476.50 455.00 462.00 3,171 -8.00(-1.70%)
Apr 06, 2021 480.65 483.75 450.50 470.00 2,400 -12.19(-2.53%)
Apr 05, 2021 488.31 488.31 459.64 482.19 3,610 +7.69(+1.62%)
Apr 01, 2021 467.99 474.50 455.50 474.50 4,000 +8.75(+1.88%)
Mar 31, 2021 467.15 470.50 437.00 465.75 4,012 -6.24(-1.32%)
Mar 30, 2021 484.10 484.10 453.50 471.99 3,256 -0.17(-0.04%)
Mar 29, 2021 495.98 500.50 470.00 472.16 2,952 +6.66(+1.43%)
Mar 26, 2021 482.50 482.50 456.02 465.50 5,800 -13.79(-2.88%)
Mar 25, 2021 485.60 489.00 455.00 479.29 3,726 +23.73(+5.21%)
Mar 24, 2021 471.19 474.00 454.01 455.56 3,446 -7.04(-1.52%)
Mar 23, 2021 476.15 479.50 448.00 462.60 2,875 -2.95(-0.63%)
Mar 22, 2021 463.00 467.80 461.00 465.55 2,301 -13.45(-2.81%)
Mar 19, 2021 499.50 499.50 468.00 479.00 4,400 +12.00(+2.57%)
Mar 18, 2021 481.45 483.30 454.00 467.00 2,764 +3.59(+0.77%)
Mar 17, 2021 475.10 478.50 456.00 463.41 3,058 +6.16(+1.35%)
Mar 16, 2021 474.00 474.00 440.50 457.25 6,643 -1.24(-0.27%)
Mar 15, 2021 466.65 470.00 448.01 458.49 8,333 -6.51(-1.40%)
Mar 12, 2021 473.40 478.50 440.00 465.00 3,800 +18.09(+4.05%)
Mar 11, 2021 453.25 456.00 440.00 446.91 3,726 -4.29(-0.95%)
Mar 10, 2021 470.00 470.00 450.23 451.20 2,999 -13.30(-2.86%)
Mar 09, 2021 465.00 465.00 450.00 464.50 3,250 -3.75(-0.80%)
Mar 08, 2021 473.60 473.60 446.00 468.25 4,367 -6.59(-1.39%)
Mar 05, 2021 490.00 492.50 465.65 474.84 5,100 +14.84(+3.23%)
Mar 04, 2021 465.00 479.00 445.00 460.00 4,082 -10.48(-2.23%)
Mar 03, 2021 485.60 489.00 455.00 470.48 6,148 -9.52(-1.98%)
Mar 02, 2021 483.30 488.00 477.01 480.00 7,582 +2.00(+0.42%)
Mar 01, 2021 483.00 483.00 470.00 478.00 4,072 -6.50(-1.34%)
Feb 26, 2021 475.25 492.50 458.00 484.50 32,000 -8.00(-1.62%)
Feb 25, 2021 519.30 523.00 492.50 492.50 30,601 -20.17(-3.93%)
Feb 24, 2021 516.30 520.00 500.08 512.67 16,588 -26.58(-4.93%)
Feb 23, 2021 531.10 555.31 531.10 539.25 3,159 -6.55(-1.20%)
Feb 22, 2021 529.02 558.00 529.02 545.80 3,514 -5.20(-0.94%)
Feb 19, 2021 559.10 559.10 545.01 551.00 3,900 +5.99(+1.10%)
Feb 18, 2021 566.00 566.00 530.00 545.01 3,239 -7.24(-1.31%)
Feb 17, 2021 560.00 567.00 547.00 552.25 3,445 -5.75(-1.03%)
Feb 16, 2021 560.00 587.00 539.00 558.00 3,825 +12.00(+2.20%)
Feb 12, 2021 552.97 555.00 543.99 546.00 3,300 +6.99(+1.30%)
Feb 11, 2021 548.00 550.00 530.00 539.01 3,416 -2.99(-0.55%)
Feb 10, 2021 548.00 550.00 530.55 542.00 3,198 -13.55(-2.44%)
Feb 09, 2021 553.00 558.00 535.00 555.55 5,526 +15.55(+2.88%)
Feb 08, 2021 558.00 558.00 531.10 540.00 4,015 +2.83(+0.53%)
Feb 05, 2021 548.40 551.00 529.70 537.17 2,900 +7.34(+1.39%)
Feb 04, 2021 535.00 549.00 529.75 529.83 3,242 -7.17(-1.34%)
Feb 03, 2021 552.00 552.00 535.34 537.00 5,302 -3.86(-0.71%)
Feb 02, 2021 557.00 557.00 530.80 540.86 2,614 -15.11(-2.72%)
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.