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 )

455.59 +0.34 (+0.07%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 4, 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 (%)
Jun 30, 2017 442.10 442.25 439.00 442.25 594 -5.75(-1.28%)
Jun 29, 2017 448.38 449.60 443.65 448.00 675 +1.50(+0.34%)
Jun 28, 2017 445.18 453.00 443.44 446.50 570 -6.50(-1.43%)
Jun 27, 2017 453.00 453.00 450.55 453.00 439 -6.16(-1.34%)
Jun 26, 2017 457.07 459.50 457.03 459.16 407 +3.40(+0.75%)
Jun 23, 2017 455.69 458.00 453.83 455.76 1,056 +3.06(+0.68%)
Jun 22, 2017 452.96 452.98 451.86 452.70 274 -1.18(-0.26%)
Jun 21, 2017 453.88 453.88 452.35 453.88 518 +2.71(+0.60%)
Jun 20, 2017 450.46 451.34 449.25 451.17 330 +4.17(+0.93%)
Jun 19, 2017 445.68 447.00 445.68 447.00 239 +5.50(+1.25%)
Jun 16, 2017 441.31 441.50 440.68 441.50 322 -0.04(-0.01%)
Jun 15, 2017 441.04 445.00 441.04 441.54 209 -3.21(-0.72%)
Jun 14, 2017 445.89 446.50 443.01 444.75 773 +2.75(+0.62%)
Jun 13, 2017 441.69 443.74 440.76 442.00 391 -4.50(-1.01%)
Jun 12, 2017 444.94 446.75 442.89 446.50 926 -7.47(-1.65%)
Jun 09, 2017 452.61 456.50 452.61 453.97 232 -4.28(-0.93%)
Jun 08, 2017 458.40 458.40 458.12 458.25 291 -2.83(-0.61%)
Jun 07, 2017 462.84 464.00 460.64 461.08 332 -2.92(-0.63%)
Jun 06, 2017 465.16 465.16 461.83 464.00 328 -3.00(-0.64%)
Jun 05, 2017 466.02 467.00 465.88 467.00 535 +10.73(+2.35%)
Jun 02, 2017 455.00 456.70 454.76 456.27 956 +1.87(+0.41%)
Jun 01, 2017 455.00 455.00 454.00 454.40 1,059 +0.40(+0.09%)
May 31, 2017 451.17 455.00 451.13 454.00 364 +9.30(+2.09%)
May 30, 2017 444.00 445.00 444.00 444.70 331 +7.51(+1.72%)
May 26, 2017 438.19 439.60 436.00 437.19 366 +0.89(+0.20%)
May 25, 2017 435.12 436.35 434.25 436.30 1,422 +0.27(+0.06%)
May 24, 2017 434.63 436.54 431.11 436.03 441 -1.87(-0.43%)
May 23, 2017 438.00 439.00 436.42 437.90 855 -0.10(-0.02%)
May 22, 2017 436.20 438.00 435.27 438.00 190 +6.22(+1.44%)
May 19, 2017 433.94 435.90 430.50 431.78 192 -2.67(-0.61%)
May 18, 2017 436.15 438.00 434.44 434.45 347 -0.29(-0.07%)
May 17, 2017 431.84 434.79 430.43 434.74 352 +4.29(+1.00%)
May 16, 2017 430.04 430.50 429.76 430.45 275 +1.45(+0.34%)
May 15, 2017 429.82 429.82 427.67 429.00 374 +5.62(+1.33%)
May 12, 2017 421.31 424.77 421.27 423.38 218 +0.20(+0.05%)
May 11, 2017 423.89 424.78 421.59 423.19 340 -1.31(-0.31%)
May 10, 2017 424.74 424.78 422.43 424.50 268 +7.04(+1.69%)
May 09, 2017 420.50 420.50 417.10 417.46 459 -1.33(-0.32%)
May 08, 2017 419.55 422.00 418.79 418.79 355 +8.29(+2.02%)
May 05, 2017 410.00 410.50 409.74 410.50 626 +2.05(+0.50%)
May 04, 2017 409.50 410.00 407.33 408.45 2,542 -0.05(-0.01%)
May 03, 2017 407.00 409.61 406.50 408.50 4,268 +1.50(+0.37%)
May 02, 2017 407.96 409.26 406.99 407.00 514 -3.74(-0.91%)
May 01, 2017 408.74 411.14 407.39 410.74 298 +9.65(+2.41%)
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%)
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.