Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keyence Corp (OP: KYCCF )

449.99 +11.59 (+2.64%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 31, 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 (%)
May 31, 2024 445.30 457.30 433.30 449.99 4,367 +11.59(+2.64%)
May 30, 2024 448.50 462.00 438.00 438.40 1,850 -6.13(-1.38%)
May 29, 2024 441.82 452.60 438.01 444.53 2,656 +5.53(+1.26%)
May 28, 2024 449.91 462.98 436.85 439.00 2,228 -29.00(-6.20%)
May 24, 2024 457.44 470.00 444.00 468.00 1,571 +9.00(+1.96%)
May 23, 2024 468.81 480.08 457.55 459.00 2,016 -3.26(-0.71%)
May 22, 2024 445.00 472.78 445.00 462.26 1,836 -2.72(-0.58%)
May 21, 2024 460.81 466.95 454.75 464.98 3,468 -5.02(-1.07%)
May 20, 2024 468.32 477.13 455.18 470.00 1,530 +0.30(+0.06%)
May 17, 2024 468.00 480.30 447.50 469.70 1,728 +5.49(+1.18%)
May 16, 2024 462.00 474.23 462.00 464.21 2,621 +9.64(+2.12%)
May 15, 2024 439.25 461.64 438.90 454.57 1,684 +2.07(+0.46%)
May 14, 2024 440.13 461.40 440.13 452.50 2,087 -0.35(-0.08%)
May 13, 2024 440.15 459.80 440.15 452.85 2,748 -4.64(-1.01%)
May 10, 2024 463.14 466.27 440.90 457.49 1,770 +1.99(+0.44%)
May 09, 2024 439.90 461.66 434.01 455.50 1,916 +8.50(+1.90%)
May 08, 2024 448.48 459.45 437.50 447.00 1,400 -14.24(-3.09%)
May 07, 2024 467.00 467.00 445.50 461.24 1,646 +2.24(+0.49%)
May 06, 2024 467.55 467.55 443.16 459.00 2,380 +1.72(+0.38%)
May 03, 2024 445.40 457.28 445.40 457.28 1,536 +7.28(+1.62%)
May 02, 2024 444.88 450.00 441.01 450.00 1,800 +4.50(+1.01%)
May 01, 2024 439.00 458.00 420.00 445.50 1,108 -0.50(-0.11%)
Apr 30, 2024 436.00 454.50 436.00 446.00 1,355 -6.00(-1.33%)
Apr 29, 2024 434.65 454.50 434.65 452.00 1,806 +10.00(+2.26%)
Apr 26, 2024 439.00 450.75 424.50 442.00 3,444 +10.30(+2.39%)
Apr 25, 2024 397.05 432.31 397.00 431.70 2,112 +12.20(+2.91%)
Apr 24, 2024 418.62 440.67 418.25 419.50 5,390 +0.71(+0.17%)
Apr 23, 2024 415.74 428.50 402.97 418.79 2,143 -0.04(-0.01%)
Apr 22, 2024 405.00 418.83 404.60 418.83 2,686 +11.83(+2.91%)
Apr 19, 2024 396.30 412.00 396.30 407.00 2,387 -15.00(-3.55%)
Apr 18, 2024 406.48 426.10 406.48 422.00 4,626 +11.70(+2.85%)
Apr 17, 2024 418.42 431.00 405.60 410.30 1,729 -9.71(-2.31%)
Apr 16, 2024 432.00 432.00 409.62 420.01 7,631 +5.01(+1.21%)
Apr 15, 2024 409.00 430.00 409.00 415.00 1,598 -2.94(-0.70%)
Apr 12, 2024 407.90 429.96 407.90 417.94 1,711 -2.06(-0.49%)
Apr 11, 2024 418.89 429.35 408.43 420.00 2,317 -0.56(-0.13%)
Apr 10, 2024 428.39 430.00 415.00 420.56 2,036 -4.81(-1.13%)
Apr 09, 2024 427.32 442.00 411.50 425.36 2,443 -5.65(-1.31%)
Apr 08, 2024 432.51 446.15 424.33 431.01 3,101 -3.24(-0.75%)
Apr 05, 2024 432.84 438.50 425.00 434.25 2,541 -8.50(-1.92%)
Apr 04, 2024 442.75 463.50 442.75 442.75 1,700 -15.92(-3.47%)
Apr 03, 2024 435.85 465.25 435.85 458.67 1,889 -0.33(-0.07%)
Apr 02, 2024 460.77 470.75 450.80 459.00 1,232 -7.20(-1.54%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.