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 )

468.00 +9.00 (+1.96%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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, 2021 517.28 520.35 490.20 500.63 2,479 -11.36(-2.22%)
Jun 29, 2021 522.67 522.67 500.00 511.99 1,605 +12.74(+2.55%)
Jun 28, 2021 517.09 517.09 497.00 499.25 2,450 -5.75(-1.14%)
Jun 25, 2021 487.12 509.00 487.12 505.00 1,401 +3.31(+0.66%)
Jun 24, 2021 512.21 514.99 501.00 501.69 2,738 -9.09(-1.78%)
Jun 23, 2021 520.00 520.00 497.68 510.78 1,202 -3.02(-0.59%)
Jun 22, 2021 496.61 527.81 496.61 513.80 3,134 +0.65(+0.13%)
Jun 21, 2021 508.25 513.23 501.44 513.15 1,480 +4.81(+0.95%)
Jun 18, 2021 515.97 518.08 499.11 508.34 2,119 -8.99(-1.74%)
Jun 17, 2021 516.13 518.08 498.56 517.33 4,112 +8.83(+1.74%)
Jun 16, 2021 518.08 518.08 508.29 508.50 1,466 -7.52(-1.46%)
Jun 15, 2021 499.63 518.08 499.63 516.02 1,774 +8.02(+1.58%)
Jun 14, 2021 496.53 509.97 496.53 508.00 3,543 +8.27(+1.65%)
Jun 11, 2021 495.00 500.50 495.00 499.73 2,705 +4.37(+0.88%)
Jun 10, 2021 483.84 498.48 483.84 495.36 3,675 -1.55(-0.31%)
Jun 09, 2021 478.90 498.48 478.90 496.91 1,167 -1.34(-0.27%)
Jun 08, 2021 510.17 513.18 502.50 498.25 1,919 +1.25(+0.25%)
Jun 07, 2021 502.45 502.55 490.00 497.00 1,883 +1.39(+0.28%)
Jun 04, 2021 490.00 502.50 490.00 495.61 2,653 +3.60(+0.73%)
Jun 03, 2021 504.00 504.00 490.00 492.01 1,698 +4.49(+0.92%)
Jun 02, 2021 497.50 497.50 486.69 487.52 1,760 -7.16(-1.45%)
Jun 01, 2021 500.00 502.50 489.20 494.68 3,291 -5.28(-1.06%)
May 28, 2021 501.30 502.55 490.00 499.96 2,232 +13.63(+2.80%)
May 27, 2021 483.05 505.00 483.00 486.33 2,423 -0.58(-0.12%)
May 26, 2021 491.21 492.79 480.01 486.91 1,938 +6.16(+1.28%)
May 25, 2021 475.70 488.75 475.70 480.75 2,842 -4.59(-0.95%)
May 24, 2021 478.00 499.23 469.89 485.34 2,295 -7.59(-1.54%)
May 21, 2021 497.87 499.95 479.15 492.93 3,116 +5.49(+1.13%)
May 20, 2021 493.64 496.27 470.00 487.44 3,501 +12.43(+2.62%)
May 19, 2021 470.00 491.67 470.00 475.01 12,160 +0.51(+0.11%)
May 18, 2021 500.00 500.00 470.00 474.50 15,073 -1.76(-0.37%)
May 17, 2021 480.00 489.40 462.10 476.26 3,090 +2.26(+0.48%)
May 14, 2021 483.43 483.43 470.00 474.00 4,272 -5.91(-1.23%)
May 13, 2021 470.08 488.20 470.00 479.91 7,542 +9.86(+2.10%)
May 12, 2021 484.92 484.92 470.05 470.05 2,932 -11.95(-2.48%)
May 11, 2021 466.71 491.08 466.71 482.00 6,862 -10.70(-2.17%)
May 10, 2021 507.34 507.34 481.70 492.70 1,651 +3.05(+0.62%)
May 07, 2021 502.66 502.66 483.40 489.65 2,123 -0.34(-0.07%)
May 06, 2021 501.64 505.00 471.40 489.99 2,929 +2.00(+0.41%)
May 05, 2021 495.95 498.00 477.56 487.99 2,049 +5.44(+1.13%)
May 04, 2021 483.10 483.70 477.71 482.55 2,922 -6.13(-1.25%)
May 03, 2021 473.89 494.17 473.89 488.68 3,003 +5.83(+1.21%)
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%)
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.