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 )

464.00 +1.74 (+0.38%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 23, 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 29, 2018 572.16 572.16 565.00 566.00 320 -3.00(-0.53%)
Jun 28, 2018 575.75 578.00 565.00 569.00 425 -13.00(-2.23%)
Jun 27, 2018 583.35 589.44 577.25 582.00 289 +4.00(+0.69%)
Jun 26, 2018 585.12 585.16 571.32 578.00 927 -13.00(-2.20%)
Jun 25, 2018 604.00 609.00 580.13 591.00 1,040 -19.00(-3.11%)
Jun 22, 2018 583.00 622.87 583.00 610.00 458 +19.00(+3.21%)
Jun 21, 2018 586.04 601.02 586.04 591.00 486 -5.00(-0.84%)
Jun 20, 2018 598.16 598.16 590.00 596.00 936 -1.33(-0.22%)
Jun 19, 2018 590.00 607.97 590.00 597.33 715 -13.19(-2.16%)
Jun 18, 2018 611.54 611.54 593.47 610.52 723 +0.52(+0.09%)
Jun 15, 2018 592.04 592.04 610.00 1,118 +17.96(+3.03%)
Jun 14, 2018 606.93 606.93 592.04 592.04 834 -18.69(-3.06%)
Jun 13, 2018 618.08 619.00 607.22 610.73 370 -6.27(-1.02%)
Jun 12, 2018 617.00 617.00 608.50 617.00 603 +0.00(+0.00%)
Jun 11, 2018 603.94 617.00 603.94 617.00 343 +3.01(+0.49%)
Jun 08, 2018 599.22 616.00 599.22 613.99 558 +10.65(+1.77%)
Jun 07, 2018 603.23 614.61 603.23 603.34 490 -3.10(-0.51%)
Jun 06, 2018 609.64 609.64 602.00 606.44 398 -7.03(-1.15%)
Jun 05, 2018 606.00 619.00 606.00 613.47 1,589 -3.53(-0.57%)
Jun 04, 2018 623.00 623.00 614.01 617.00 460 -6.00(-0.96%)
Jun 01, 2018 632.56 632.56 615.04 623.00 409 +8.27(+1.35%)
May 31, 2018 615.00 623.45 610.00 614.73 2,347 +4.73(+0.77%)
May 30, 2018 610.00 612.00 603.00 610.00 1,477 +1.00(+0.16%)
May 29, 2018 611.96 611.96 608.99 609.00 291 +0.00(+0.00%)
May 25, 2018 609.00 609.00 609.00 0 +0.00(+0.00%)
May 24, 2018 608.95 618.00 608.95 609.00 721 -14.00(-2.25%)
May 23, 2018 608.07 626.13 608.07 623.00 442 +8.00(+1.30%)
May 22, 2018 627.70 627.70 609.15 615.00 221 -3.20(-0.52%)
May 21, 2018 622.69 622.69 610.00 618.20 138 +0.20(+0.03%)
May 18, 2018 621.52 625.22 607.00 618.00 826 -2.00(-0.32%)
May 17, 2018 626.00 626.00 612.00 620.00 405 -0.18(-0.03%)
May 16, 2018 622.75 622.86 613.96 620.18 456 +4.69(+0.76%)
May 15, 2018 621.00 621.00 614.97 615.49 1,519 -10.51(-1.68%)
May 14, 2018 630.00 635.25 626.00 626.00 365 -3.50(-0.56%)
May 11, 2018 615.39 630.00 615.39 629.50 1,141 +5.15(+0.82%)
May 10, 2018 625.00 625.00 609.26 624.35 319 +13.35(+2.18%)
May 09, 2018 613.79 613.79 595.65 611.00 397 -9.85(-1.59%)
May 08, 2018 621.07 621.07 610.00 620.85 2,682 +7.85(+1.28%)
May 07, 2018 623.40 623.40 612.11 613.00 416 -22.50(-3.54%)
May 04, 2018 614.00 635.50 614.00 635.50 451 +12.12(+1.94%)
May 03, 2018 623.50 628.10 620.00 623.38 250 -3.62(-0.58%)
May 02, 2018 610.93 629.55 610.93 627.00 691 +10.49(+1.70%)
May 01, 2018 605.19 623.65 605.19 616.51 850 +4.51(+0.74%)
Apr 30, 2018 604.76 622.00 604.76 612.00 312 +7.24(+1.20%)
Apr 27, 2018 618.00 618.00 600.27 604.76 1,467 -2.64(-0.43%)
Apr 26, 2018 611.65 612.00 600.04 607.40 506 +3.03(+0.50%)
Apr 25, 2018 606.65 611.65 589.46 604.37 803 +9.97(+1.68%)
Apr 24, 2018 606.60 606.60 588.66 594.40 373 +0.70(+0.12%)
Apr 23, 2018 591.75 595.39 590.20 593.70 1,502 -3.30(-0.55%)
Apr 20, 2018 598.00 598.00 581.00 597.00 288 -1.00(-0.17%)
Apr 19, 2018 599.75 599.75 581.29 598.00 329 -9.19(-1.51%)
Apr 18, 2018 593.57 611.65 593.57 607.19 293 +15.72(+2.66%)
Apr 17, 2018 577.72 591.47 577.72 591.47 463 +6.10(+1.04%)
Apr 16, 2018 584.84 591.75 576.07 585.37 186 -3.63(-0.62%)
Apr 13, 2018 590.45 590.45 580.00 589.00 623 +1.54(+0.26%)
Apr 12, 2018 578.00 590.00 578.00 587.46 343 +1.80(+0.31%)
Apr 11, 2018 593.34 593.34 581.02 585.66 298 +6.03(+1.04%)
Apr 10, 2018 566.93 579.63 566.93 579.63 836 +11.63(+2.05%)
Apr 09, 2018 565.00 574.00 563.00 568.00 270 -1.49(-0.26%)
Apr 06, 2018 583.45 583.45 566.13 569.49 868 -22.25(-3.76%)
Apr 05, 2018 588.00 591.75 582.89 591.74 354 -0.01(-0.00%)
Apr 04, 2018 591.81 591.81 580.00 591.75 458 -21.25(-3.47%)
Apr 03, 2018 608.38 620.00 608.38 613.00 879 +9.00(+1.49%)
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.