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 (%)
Sep 30, 2021 618.52 618.52 585.80 597.00 1,929 +12.80(+2.19%)
Sep 29, 2021 594.80 594.80 566.00 584.20 2,281 -15.80(-2.63%)
Sep 28, 2021 620.58 620.58 595.35 600.00 2,942 -28.50(-4.53%)
Sep 27, 2021 603.38 642.19 603.38 628.50 2,509 -16.15(-2.51%)
Sep 24, 2021 653.29 655.64 642.00 644.65 10,349 -4.59(-0.71%)
Sep 23, 2021 659.10 659.50 647.00 649.24 2,091 -4.75(-0.73%)
Sep 22, 2021 661.55 664.00 646.00 653.99 2,015 -7.01(-1.06%)
Sep 21, 2021 632.01 667.18 632.01 661.00 2,289 +7.49(+1.15%)
Sep 20, 2021 648.00 678.28 646.89 653.51 1,547 -11.49(-1.73%)
Sep 17, 2021 688.21 692.46 650.00 665.00 2,608 -6.92(-1.03%)
Sep 16, 2021 688.38 688.38 669.75 671.92 2,514 -23.30(-3.35%)
Sep 15, 2021 708.37 711.32 687.00 695.22 3,124 +7.22(+1.05%)
Sep 14, 2021 690.54 690.54 687.00 688.00 2,019 +3.29(+0.48%)
Sep 13, 2021 694.13 694.13 676.20 684.71 3,156 +16.07(+2.40%)
Sep 10, 2021 692.14 692.14 654.60 668.64 2,873 +0.64(+0.10%)
Sep 09, 2021 644.18 684.99 644.18 668.00 2,923 +7.58(+1.15%)
Sep 08, 2021 652.20 665.23 642.33 660.42 2,147 +7.42(+1.14%)
Sep 07, 2021 638.70 665.62 638.70 653.00 1,816 +14.37(+2.25%)
Sep 03, 2021 639.00 646.00 614.63 638.63 2,946 +25.83(+4.22%)
Sep 02, 2021 612.62 614.90 592.11 612.80 2,872 +12.80(+2.13%)
Sep 01, 2021 590.78 615.65 590.78 600.00 1,839 +1.18(+0.20%)
Aug 31, 2021 615.31 615.31 590.00 598.82 2,870 +4.67(+0.79%)
Aug 30, 2021 575.74 600.00 575.74 594.15 1,491 -0.15(-0.03%)
Aug 27, 2021 569.78 605.88 569.78 594.30 1,477 +1.08(+0.18%)
Aug 26, 2021 594.00 609.00 573.65 593.22 2,798 -6.68(-1.11%)
Aug 25, 2021 605.93 605.93 578.30 599.90 1,928 +9.82(+1.66%)
Aug 24, 2021 598.19 604.66 581.50 590.08 1,771 -7.09(-1.19%)
Aug 23, 2021 586.76 598.53 575.00 597.17 1,939 +26.17(+4.58%)
Aug 20, 2021 550.00 582.00 550.00 571.00 1,836 +1.50(+0.26%)
Aug 19, 2021 580.05 582.00 550.00 569.50 2,542 +0.50(+0.09%)
Aug 18, 2021 582.24 582.24 562.08 569.00 2,072 -11.50(-1.98%)
Aug 17, 2021 578.33 581.00 554.31 580.50 1,413 +2.75(+0.48%)
Aug 16, 2021 564.07 578.00 561.00 577.75 2,539 -2.26(-0.39%)
Aug 13, 2021 588.74 590.05 575.76 580.01 1,619 -2.03(-0.35%)
Aug 12, 2021 565.35 586.00 561.77 582.04 2,980 +4.04(+0.70%)
Aug 11, 2021 597.80 599.00 560.00 578.00 3,023 +5.92(+1.03%)
Aug 10, 2021 555.48 586.00 555.48 572.08 2,540 +1.87(+0.33%)
Aug 09, 2021 550.10 578.00 547.00 570.21 2,146 +0.71(+0.12%)
Aug 06, 2021 552.10 583.55 552.10 569.50 2,366 +2.50(+0.44%)
Aug 05, 2021 569.31 571.64 559.62 567.00 2,828 +6.72(+1.20%)
Aug 04, 2021 580.22 583.69 560.28 560.28 2,711 -14.07(-2.45%)
Aug 03, 2021 585.37 585.37 566.00 574.35 3,885 +2.35(+0.41%)
Aug 02, 2021 567.34 574.11 554.00 572.00 1,607 +14.00(+2.51%)
Jul 30, 2021 554.59 560.00 550.90 558.00 2,005 +24.00(+4.49%)
Jul 29, 2021 538.08 543.00 529.00 534.00 2,162 +6.08(+1.15%)
Jul 28, 2021 528.00 528.00 514.00 527.92 2,307 +0.50(+0.10%)
Jul 27, 2021 512.14 540.44 512.14 527.42 1,764 +8.42(+1.62%)
Jul 26, 2021 506.66 530.00 506.66 519.00 4,834 -5.00(-0.95%)
Jul 23, 2021 515.00 525.00 500.71 524.00 1,951 +12.18(+2.38%)
Jul 22, 2021 520.00 520.00 499.64 511.82 1,592 -2.68(-0.52%)
Jul 21, 2021 522.92 522.92 505.34 514.50 2,645 +1.70(+0.33%)
Jul 20, 2021 503.00 516.95 503.00 512.80 2,411 +5.39(+1.06%)
Jul 19, 2021 521.51 521.51 499.25 507.41 1,819 -10.59(-2.05%)
Jul 16, 2021 538.65 538.65 512.00 518.00 1,817 +1.00(+0.19%)
Jul 15, 2021 531.79 534.75 505.12 517.01 1,816 -15.12(-2.84%)
Jul 14, 2021 545.77 549.10 515.76 532.12 1,257 +3.94(+0.75%)
Jul 13, 2021 542.59 542.59 513.05 528.19 2,504 +3.58(+0.68%)
Jul 12, 2021 546.10 546.10 511.00 524.61 2,556 +1.81(+0.35%)
Jul 09, 2021 527.20 531.00 514.70 522.80 2,289 +12.54(+2.46%)
Jul 08, 2021 513.00 528.11 510.26 510.26 2,196 -4.74(-0.92%)
Jul 07, 2021 519.00 527.48 512.00 515.00 1,788 +2.22(+0.43%)
Jul 06, 2021 519.30 521.00 510.00 512.78 2,190 -2.22(-0.43%)
Jul 02, 2021 527.70 527.70 496.70 515.00 1,454 +6.67(+1.31%)
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.