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 (%)
Jul 31, 2014 436.88 440.25 435.50 435.50 228 -6.75(-1.53%)
Jul 30, 2014 442.98 443.00 441.77 442.25 121 -6.40(-1.43%)
Jul 29, 2014 447.00 448.65 445.50 448.65 223 +0.65(+0.15%)
Jul 28, 2014 436.45 448.00 436.45 448.00 264 +13.50(+3.11%)
Jul 25, 2014 431.00 434.50 430.25 434.50 105 +13.25(+3.15%)
Jul 24, 2014 421.50 424.50 421.25 421.25 78 -4.23(-0.99%)
Jul 23, 2014 423.75 425.50 422.00 425.48 181 +1.00(+0.24%)
Jul 22, 2014 423.25 424.50 422.00 424.48 98 -2.52(-0.59%)
Jul 21, 2014 423.50 427.00 423.50 427.00 99 -1.16(-0.27%)
Jul 18, 2014 423.75 428.18 423.75 428.16 182 +2.21(+0.52%)
Jul 17, 2014 424.62 426.50 422.00 425.95 493 -2.05(-0.48%)
Jul 16, 2014 424.52 428.59 424.52 428.00 196 +4.50(+1.06%)
Jul 15, 2014 423.50 424.00 422.75 423.50 69 -1.96(-0.46%)
Jul 14, 2014 425.46 425.46 423.00 425.46 270 +0.46(+0.11%)
Jul 11, 2014 427.93 427.93 424.00 425.00 93 -2.46(-0.58%)
Jul 10, 2014 427.46 427.46 422.00 427.46 50 -1.97(-0.46%)
Jul 09, 2014 426.00 429.43 426.00 429.43 153 -1.07(-0.25%)
Jul 08, 2014 429.50 430.50 428.75 430.50 642 -2.00(-0.46%)
Jul 07, 2014 433.50 433.75 432.50 432.50 62 -3.50(-0.80%)
Jul 03, 2014 436.00 436.00 436.00 0 -7.00(-1.58%)
Jul 02, 2014 443.00 443.00 441.25 443.00 76 -9.60(-2.12%)
Jul 01, 2014 452.60 452.60 449.50 452.60 132 +14.60(+3.33%)
Jun 30, 2014 436.25 438.50 436.25 438.00 164 +3.00(+0.69%)
Jun 27, 2014 434.71 435.00 433.12 435.00 408 -1.48(-0.34%)
Jun 26, 2014 434.74 436.48 432.50 436.48 282 +1.64(+0.38%)
Jun 25, 2014 428.92 434.84 428.92 434.84 442 -1.91(-0.44%)
Jun 24, 2014 439.00 439.00 434.50 436.75 52 -1.50(-0.34%)
Jun 23, 2014 437.75 438.50 434.41 438.25 168 +4.36(+1.00%)
Jun 20, 2014 437.45 438.49 433.89 433.89 120 -0.63(-0.14%)
Jun 19, 2014 439.00 439.00 434.52 434.52 298 +6.02(+1.40%)
Jun 18, 2014 428.00 428.50 426.00 428.50 120 +5.25(+1.24%)
Jun 17, 2014 420.25 423.51 420.25 423.25 621 +16.25(+3.99%)
Jun 16, 2014 408.75 409.85 407.00 407.00 97 -3.50(-0.85%)
Jun 13, 2014 411.00 411.00 409.00 410.50 318 +5.58(+1.38%)
Jun 12, 2014 406.50 410.00 404.92 404.92 139 -6.33(-1.54%)
Jun 11, 2014 408.95 411.66 408.95 411.25 437 +1.25(+0.30%)
Jun 10, 2014 409.50 410.00 409.50 410.00 238 -5.04(-1.21%)
Jun 06, 2014 414.00 415.04 411.75 415.04 410 -4.46(-1.06%)
Jun 05, 2014 417.00 419.50 417.00 419.50 316 +12.50(+3.07%)
Jun 04, 2014 409.50 411.12 407.00 407.00 1,398 -0.25(-0.06%)
Jun 03, 2014 407.00 407.50 407.00 407.25 3,209 +10.86(+2.74%)
Jun 02, 2014 395.00 396.39 393.50 396.39 77 +4.89(+1.25%)
May 30, 2014 391.50 391.50 391.48 391.50 163 -3.00(-0.76%)
May 29, 2014 391.02 394.50 391.00 394.50 102 -1.00(-0.25%)
May 28, 2014 396.00 396.00 392.00 395.50 264 -3.25(-0.82%)
May 27, 2014 393.02 398.78 393.00 398.75 85 +6.49(+1.65%)
May 23, 2014 392.26 392.26 392.26 0 +7.76(+2.02%)
May 22, 2014 384.50 384.50 384.50 384.50 24 +4.16(+1.09%)
May 21, 2014 380.32 380.34 378.75 380.34 155 -1.16(-0.30%)
May 20, 2014 379.50 382.00 378.17 381.50 824 +1.02(+0.27%)
May 19, 2014 381.00 381.00 377.50 380.48 138 +2.54(+0.67%)
May 16, 2014 378.21 378.21 375.00 377.94 189 +0.69(+0.18%)
May 15, 2014 377.73 377.73 376.37 377.25 154 -7.75(-2.01%)
May 14, 2014 386.49 386.50 382.53 385.00 350 +5.98(+1.58%)
May 13, 2014 379.05 382.00 379.02 379.02 115 +11.41(+3.10%)
May 12, 2014 365.50 367.61 365.00 367.61 42 +6.71(+1.86%)
May 09, 2014 360.32 360.90 360.32 360.90 343 -20.43(-5.36%)
May 08, 2014 380.00 381.33 380.00 381.33 152 +2.77(+0.73%)
May 07, 2014 378.51 378.56 375.08 378.56 139 -9.88(-2.54%)
May 06, 2014 388.44 388.44 387.63 388.44 168 +0.00(+0.00%)
May 05, 2014 384.50 388.44 383.50 388.44 43 +0.00(+0.00%)
May 02, 2014 388.44 388.44 386.50 388.44 334 -0.16(-0.04%)
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.