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 )

462.38 +0.12 (+0.02%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
Jul 31, 2019 582.00 582.25 571.57 576.56 560 -4.94(-0.85%)
Jul 30, 2019 577.02 582.74 577.02 581.50 2,150 +6.56(+1.14%)
Jul 29, 2019 578.48 578.48 567.04 574.94 1,153 -5.06(-0.87%)
Jul 26, 2019 587.50 595.00 566.00 580.00 9,900 -34.00(-5.54%)
Jul 25, 2019 626.70 629.38 610.19 614.00 811 -6.50(-1.05%)
Jul 24, 2019 624.05 627.77 609.19 620.50 762 +8.50(+1.39%)
Jul 23, 2019 616.84 618.59 611.59 612.00 449 +1.70(+0.28%)
Jul 22, 2019 612.70 615.87 603.85 610.30 723 +0.92(+0.15%)
Jul 19, 2019 613.60 615.75 605.00 609.38 3,600 +6.38(+1.06%)
Jul 18, 2019 603.87 604.96 592.06 603.00 885 -3.85(-0.63%)
Jul 17, 2019 603.49 609.24 603.49 606.85 1,313 +21.85(+3.74%)
Jul 16, 2019 585.17 589.60 584.00 585.00 3,206 -1.00(-0.17%)
Jul 15, 2019 592.78 598.96 580.00 586.00 1,230 -4.11(-0.70%)
Jul 12, 2019 595.20 595.20 580.00 590.11 700 -2.85(-0.48%)
Jul 11, 2019 599.50 599.50 592.64 592.96 2,252 -8.04(-1.34%)
Jul 10, 2019 600.00 611.87 600.00 601.00 695 -5.00(-0.83%)
Jul 09, 2019 590.96 606.00 590.96 606.00 871 -10.05(-1.63%)
Jul 08, 2019 624.20 624.20 606.50 616.05 921 -1.95(-0.32%)
Jul 05, 2019 631.58 635.32 614.00 618.00 500 -9.92(-1.58%)
Jul 03, 2019 616.18 628.70 616.18 627.92 2,300 -6.58(-1.04%)
Jul 02, 2019 622.58 640.00 622.58 634.50 843 +1.59(+0.25%)
Jul 01, 2019 628.70 640.00 628.70 632.91 1,004 +21.83(+3.57%)
Jun 28, 2019 615.00 615.00 608.92 611.08 400 +2.73(+0.45%)
Jun 27, 2019 610.00 615.00 607.24 608.35 421 +7.84(+1.31%)
Jun 26, 2019 595.27 607.39 595.27 600.51 644 -4.86(-0.80%)
Jun 25, 2019 610.00 615.00 604.39 605.37 889 +0.16(+0.03%)
Jun 24, 2019 608.99 608.99 599.20 605.21 780 -0.20(-0.03%)
Jun 21, 2019 602.10 606.51 599.20 605.41 600 +9.83(+1.65%)
Jun 20, 2019 592.67 604.59 591.68 595.58 1,946 +5.58(+0.95%)
Jun 19, 2019 585.00 597.01 584.47 590.00 729 +11.00(+1.90%)
Jun 18, 2019 579.14 580.35 569.20 579.00 424 +5.75(+1.00%)
Jun 17, 2019 577.46 577.46 567.32 573.25 536 -6.10(-1.05%)
Jun 14, 2019 577.19 582.98 571.40 579.35 1,000 +11.29(+1.99%)
Jun 13, 2019 566.44 574.65 566.44 568.06 993 -16.35(-2.80%)
Jun 12, 2019 584.01 588.31 579.14 584.41 1,636 +2.03(+0.35%)
Jun 11, 2019 592.79 592.79 581.39 582.38 261 -8.87(-1.50%)
Jun 10, 2019 585.25 596.96 585.25 591.25 881 +19.20(+3.36%)
Jun 07, 2019 566.04 576.39 566.00 572.05 300 +3.02(+0.53%)
Jun 06, 2019 566.04 571.57 560.52 569.03 436 -10.12(-1.75%)
Jun 05, 2019 581.70 581.70 575.50 579.15 1,084 +21.66(+3.89%)
Jun 04, 2019 555.00 557.49 541.44 557.49 999 +15.34(+2.83%)
Jun 03, 2019 550.99 550.99 541.95 542.15 528 -19.17(-3.42%)
May 31, 2019 563.08 566.92 561.32 561.32 1,300 -3.68(-0.65%)
May 30, 2019 575.52 575.52 564.12 565.00 706 -7.42(-1.30%)
May 29, 2019 578.90 578.90 562.09 572.42 425 -3.58(-0.62%)
May 28, 2019 563.29 576.58 563.29 576.00 485 -3.00(-0.52%)
May 24, 2019 565.45 582.47 565.25 579.00 600 +18.25(+3.25%)
May 23, 2019 559.97 570.00 559.97 560.75 583 -13.00(-2.27%)
May 22, 2019 569.09 575.00 569.09 573.75 616 -13.54(-2.31%)
May 21, 2019 579.99 588.40 579.99 587.29 658 +1.43(+0.24%)
May 20, 2019 590.60 590.60 579.21 585.86 527 -17.41(-2.89%)
May 17, 2019 609.25 609.25 600.91 603.27 800 +2.70(+0.45%)
May 16, 2019 595.19 607.96 595.19 600.57 646 -5.61(-0.93%)
May 15, 2019 600.00 606.19 593.00 606.18 655 +8.38(+1.40%)
May 14, 2019 596.41 598.00 586.92 597.80 754 +0.78(+0.13%)
May 13, 2019 601.77 601.77 593.00 597.02 784 -14.59(-2.39%)
May 10, 2019 611.61 611.61 599.49 611.61 700 +9.61(+1.60%)
May 09, 2019 607.68 608.19 598.90 602.00 538 -11.35(-1.85%)
May 08, 2019 605.00 613.35 605.00 613.35 1,059 +4.11(+0.67%)
May 07, 2019 609.11 621.21 609.11 609.24 517 -13.64(-2.19%)
May 06, 2019 610.80 622.88 610.80 622.88 1,605 -0.84(-0.13%)
May 03, 2019 623.86 624.80 617.80 623.72 800 +1.72(+0.28%)
May 02, 2019 617.80 623.09 617.80 622.00 782 +4.18(+0.68%)
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.