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 )

463.30 +1.04 (+0.22%)
Streaming Delayed Price Updated: 3:48 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 (%)
Sep 30, 2020 455.00 470.99 441.00 465.01 3,241 -7.79(-1.65%)
Sep 29, 2020 484.00 484.00 464.00 472.80 1,452 +16.68(+3.66%)
Sep 28, 2020 460.58 460.58 449.29 456.12 3,550 +5.50(+1.22%)
Sep 25, 2020 441.00 450.62 441.00 450.62 2,600 +9.62(+2.18%)
Sep 24, 2020 447.00 447.00 434.00 441.00 4,818 +3.70(+0.85%)
Sep 23, 2020 452.70 452.70 436.56 437.30 3,529 -1.65(-0.38%)
Sep 22, 2020 455.00 455.00 434.00 438.95 2,210 -2.95(-0.67%)
Sep 21, 2020 431.01 455.00 431.01 441.90 3,405 -4.93(-1.10%)
Sep 18, 2020 458.20 458.20 439.50 446.83 3,900 +7.83(+1.78%)
Sep 17, 2020 423.00 446.00 423.00 439.00 2,364 +5.50(+1.27%)
Sep 16, 2020 424.60 437.50 424.60 433.50 3,197 +3.00(+0.70%)
Sep 15, 2020 444.50 444.50 422.00 430.50 3,193 +0.25(+0.06%)
Sep 14, 2020 442.50 442.50 423.00 430.25 2,330 +9.77(+2.32%)
Sep 11, 2020 440.44 440.44 417.46 420.48 2,200 -2.05(-0.49%)
Sep 10, 2020 421.25 424.00 419.20 422.53 1,683 +2.45(+0.58%)
Sep 09, 2020 417.50 420.08 414.91 420.08 3,851 +5.18(+1.25%)
Sep 08, 2020 415.00 428.00 405.54 414.90 4,809 +0.62(+0.15%)
Sep 04, 2020 405.88 415.00 405.00 414.28 2,600 +1.08(+0.26%)
Sep 03, 2020 420.20 425.70 410.00 413.20 2,821 -7.65(-1.82%)
Sep 02, 2020 422.00 431.00 419.00 420.85 2,676 +11.85(+2.90%)
Sep 01, 2020 398.00 419.00 398.00 409.00 1,854 -5.63(-1.36%)
Aug 31, 2020 423.65 423.65 405.88 414.63 2,055 +5.13(+1.25%)
Aug 28, 2020 420.00 420.00 407.55 409.50 2,700 +2.00(+0.49%)
Aug 27, 2020 400.51 422.95 400.51 407.50 2,331 -8.00(-1.93%)
Aug 26, 2020 413.00 416.00 411.00 415.50 4,436 +2.30(+0.56%)
Aug 25, 2020 413.53 416.00 411.06 413.20 2,536 +2.16(+0.53%)
Aug 24, 2020 412.25 418.50 407.00 411.04 2,288 -1.96(-0.47%)
Aug 21, 2020 422.01 422.01 398.50 413.00 2,400 -9.25(-2.19%)
Aug 20, 2020 425.00 430.85 417.84 422.25 3,304 -8.25(-1.92%)
Aug 19, 2020 441.00 441.00 427.00 430.50 3,343 -0.51(-0.12%)
Aug 18, 2020 433.00 437.00 428.00 431.01 2,322 -2.99(-0.69%)
Aug 17, 2020 425.00 436.37 425.00 434.00 3,087 -1.00(-0.23%)
Aug 14, 2020 440.00 440.00 425.50 435.00 2,200 +4.20(+0.97%)
Aug 13, 2020 414.00 445.50 414.00 430.80 2,888 +5.26(+1.24%)
Aug 12, 2020 438.00 438.00 419.00 425.54 2,129 +15.49(+3.78%)
Aug 11, 2020 408.30 418.00 408.25 410.05 2,347 +7.81(+1.94%)
Aug 10, 2020 413.50 413.50 399.25 402.25 6,900 +2.19(+0.55%)
Aug 07, 2020 408.76 408.76 399.00 400.05 2,400 -7.95(-1.95%)
Aug 06, 2020 406.35 409.02 403.35 408.00 5,421 +7.75(+1.94%)
Aug 05, 2020 393.44 402.99 393.44 400.25 3,655 -1.06(-0.26%)
Aug 04, 2020 412.50 412.50 396.00 401.31 2,476 -4.19(-1.03%)
Aug 03, 2020 402.00 409.00 400.12 405.50 7,401 -17.31(-4.09%)
Jul 31, 2020 405.00 426.40 405.00 422.81 3,600 -11.42(-2.63%)
Jul 30, 2020 430.00 435.70 423.25 434.22 3,697 -1.48(-0.34%)
Jul 29, 2020 432.00 435.99 431.00 435.70 2,165 +0.95(+0.22%)
Jul 28, 2020 419.50 451.50 419.50 434.75 2,561 -2.75(-0.63%)
Jul 27, 2020 454.00 454.00 432.00 437.50 3,055 +7.64(+1.78%)
Jul 24, 2020 432.00 432.00 418.00 429.86 1,800 +1.61(+0.38%)
Jul 23, 2020 432.00 432.00 425.90 428.25 2,329 -2.25(-0.52%)
Jul 22, 2020 418.50 441.25 415.00 430.50 2,288 +0.50(+0.12%)
Jul 21, 2020 431.50 447.50 416.50 430.00 4,140 +13.50(+3.24%)
Jul 20, 2020 401.00 422.00 401.00 416.50 1,879 +4.25(+1.03%)
Jul 17, 2020 413.96 417.04 409.86 412.25 3,700 -3.39(-0.82%)
Jul 16, 2020 399.50 430.00 399.50 415.64 2,302 -15.13(-3.51%)
Jul 15, 2020 426.00 436.50 426.00 430.77 3,431 +9.73(+2.31%)
Jul 14, 2020 415.00 432.50 415.00 421.04 2,296 +0.50(+0.12%)
Jul 13, 2020 440.00 440.00 420.00 420.54 16,595 +0.29(+0.07%)
Jul 10, 2020 421.25 425.00 419.00 420.25 1,700 -1.00(-0.24%)
Jul 09, 2020 406.50 424.00 406.50 421.25 2,200 +3.55(+0.85%)
Jul 08, 2020 417.90 417.90 412.00 417.70 2,512 +3.49(+0.84%)
Jul 07, 2020 416.25 422.50 411.00 414.21 3,615 +5.21(+1.27%)
Jul 06, 2020 424.00 424.00 405.20 409.00 5,858 +5.50(+1.36%)
Jul 02, 2020 414.50 414.50 385.04 403.50 2,700 -13.28(-3.19%)
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.