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 )

447.84 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 5, 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, 2015 503.05 512.00 503.00 509.00 495 +10.76(+2.16%)
Jul 30, 2015 492.72 498.24 492.72 498.24 81 -8.76(-1.73%)
Jul 29, 2015 502.00 507.00 499.00 507.00 1,076 -16.04(-3.07%)
Jul 28, 2015 519.36 526.62 519.36 523.04 159 -12.02(-2.25%)
Jul 27, 2015 537.00 537.00 530.00 535.06 161 -10.74(-1.97%)
Jul 24, 2015 545.76 549.00 545.76 545.80 207 -0.16(-0.03%)
Jul 23, 2015 546.38 548.00 543.40 545.96 192 -1.70(-0.31%)
Jul 22, 2015 549.32 549.32 546.00 547.66 203 -12.54(-2.24%)
Jul 21, 2015 563.00 563.55 557.60 560.20 225 +3.20(+0.57%)
Jul 20, 2015 556.78 559.27 554.80 557.00 186 -0.96(-0.17%)
Jul 17, 2015 555.50 558.16 553.69 557.96 496 +7.92(+1.44%)
Jul 16, 2015 552.24 554.47 550.00 550.04 497 -3.93(-0.71%)
Jul 15, 2015 553.40 553.97 547.00 553.97 161 +11.47(+2.11%)
Jul 14, 2015 539.00 548.00 539.00 542.50 213 +3.50(+0.65%)
Jul 13, 2015 540.00 543.36 535.88 539.00 673 +15.00(+2.86%)
Jul 10, 2015 528.18 528.18 520.39 524.00 225 -1.00(-0.19%)
Jul 09, 2015 521.49 527.00 520.18 525.00 252 +2.06(+0.39%)
Jul 08, 2015 528.57 532.00 522.94 522.94 666 -21.31(-3.92%)
Jul 07, 2015 539.89 544.25 538.62 544.25 517 +1.29(+0.24%)
Jul 06, 2015 543.59 546.31 539.76 542.96 115 -3.55(-0.65%)
Jul 02, 2015 546.51 546.51 546.51 0 +4.73(+0.87%)
Jul 01, 2015 550.49 550.49 541.41 541.78 219 +2.78(+0.52%)
Jun 30, 2015 539.00 541.00 539.00 539.00 1,974 -1.33(-0.25%)
Jun 29, 2015 542.14 542.14 535.60 540.33 229 -14.47(-2.61%)
Jun 26, 2015 555.02 555.26 550.01 554.80 405 -1.81(-0.33%)
Jun 25, 2015 553.30 556.61 550.00 556.61 402 +8.10(+1.48%)
Jun 24, 2015 550.97 551.86 543.00 548.51 429 -6.18(-1.11%)
Jun 23, 2015 554.69 554.69 549.27 554.69 517 -4.31(-0.77%)
Jun 22, 2015 563.58 563.63 558.00 559.00 240 +4.81(+0.87%)
Jun 19, 2015 553.54 557.39 553.54 554.19 300 +6.23(+1.14%)
Jun 18, 2015 540.92 553.00 540.92 547.96 253 +10.96(+2.04%)
Jun 17, 2015 540.01 546.00 537.00 537.00 267 -5.77(-1.06%)
Jun 16, 2015 541.85 547.85 541.85 542.77 269 -2.27(-0.42%)
Jun 15, 2015 547.96 550.00 544.70 545.04 249 -3.24(-0.59%)
Jun 12, 2015 550.00 551.45 545.11 548.28 538 +3.03(+0.56%)
Jun 11, 2015 543.86 545.25 541.00 545.25 781 +3.25(+0.60%)
Jun 10, 2015 540.43 543.17 537.17 542.00 285 +7.00(+1.31%)
Jun 09, 2015 530.00 535.55 530.00 535.00 384 -1.96(-0.37%)
Jun 08, 2015 539.00 539.00 532.55 536.96 137 -1.83(-0.34%)
Jun 05, 2015 541.49 541.49 538.79 538.79 217 -5.84(-1.07%)
Jun 04, 2015 550.37 550.37 542.65 544.63 1,404 +3.59(+0.66%)
Jun 03, 2015 547.16 549.63 541.00 541.04 548 -2.96(-0.54%)
Jun 02, 2015 542.00 546.00 537.91 544.00 1,853 -0.04(-0.01%)
Jun 01, 2015 543.00 544.08 536.26 544.04 500 +2.94(+0.54%)
May 29, 2015 544.00 544.00 532.81 541.10 564 -4.94(-0.90%)
May 28, 2015 551.00 551.00 546.00 546.04 338 +4.04(+0.75%)
May 27, 2015 542.46 544.00 538.00 542.00 717 +7.40(+1.38%)
May 26, 2015 534.60 534.60 528.04 534.60 454 -7.56(-1.39%)
May 22, 2015 542.16 542.16 542.16 0 -0.62(-0.11%)
May 21, 2015 544.00 545.00 538.00 542.78 765 -4.22(-0.77%)
May 20, 2015 548.00 550.19 541.00 547.00 120 +1.68(+0.31%)
May 19, 2015 541.25 545.32 539.12 545.32 314 +3.32(+0.61%)
May 18, 2015 544.00 544.00 539.00 542.00 175 -5.42(-0.99%)
May 15, 2015 545.78 548.30 545.78 547.42 269 +12.38(+2.31%)
May 14, 2015 540.00 540.05 535.04 535.04 217 -6.76(-1.25%)
May 13, 2015 541.37 543.95 540.00 541.80 347 +7.10(+1.33%)
May 12, 2015 539.00 539.00 534.70 534.70 129 +1.70(+0.32%)
May 11, 2015 533.35 533.35 527.35 533.00 161 -1.00(-0.19%)
May 08, 2015 534.00 535.87 533.00 534.00 432 +13.00(+2.50%)
May 07, 2015 525.00 529.98 520.50 521.00 2,469 -10.80(-2.03%)
May 06, 2015 526.36 534.12 525.00 531.80 211 -0.16(-0.03%)
May 05, 2015 537.73 538.00 528.82 531.96 213 -7.39(-1.37%)
May 04, 2015 535.47 539.39 534.73 539.35 235 +4.01(+0.75%)
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.