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 )

436.00 -14.82 (-3.29%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 13, 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, 2014 433.04 436.50 433.04 436.46 81 -2.90(-0.66%)
Sep 29, 2014 436.75 439.36 436.00 439.36 994 -2.92(-0.66%)
Sep 26, 2014 440.91 442.28 439.00 442.28 149 +4.74(+1.08%)
Sep 25, 2014 438.51 439.46 437.45 437.54 69 +3.83(+0.88%)
Sep 24, 2014 430.50 433.75 429.00 433.71 626 +3.51(+0.82%)
Sep 23, 2014 430.96 430.96 428.50 430.20 122 -0.25(-0.06%)
Sep 22, 2014 427.04 430.50 427.04 430.45 277 +11.98(+2.86%)
Sep 19, 2014 421.24 423.50 418.47 418.47 261 -3.98(-0.94%)
Sep 18, 2014 421.25 423.00 419.53 422.45 183 +1.40(+0.33%)
Sep 17, 2014 422.00 424.00 421.00 421.05 338 -4.95(-1.16%)
Sep 16, 2014 426.50 427.78 424.75 426.00 76 -2.00(-0.47%)
Sep 15, 2014 425.00 428.00 422.54 428.00 79 +2.04(+0.48%)
Sep 12, 2014 427.00 427.00 424.50 425.96 153 -1.50(-0.35%)
Sep 11, 2014 427.46 427.50 426.25 427.46 358 -1.63(-0.38%)
Sep 10, 2014 429.00 432.00 429.00 429.09 111 +3.38(+0.79%)
Sep 09, 2014 425.38 426.50 424.00 425.71 97 -3.68(-0.86%)
Sep 08, 2014 428.04 430.94 428.04 429.39 230 +1.35(+0.32%)
Sep 05, 2014 429.88 432.00 428.04 428.04 221 -3.55(-0.82%)
Sep 04, 2014 431.00 432.93 431.00 431.59 281 -3.91(-0.90%)
Sep 03, 2014 435.50 435.50 433.75 435.50 140 +5.25(+1.22%)
Sep 02, 2014 434.01 434.01 430.25 430.25 103 +0.25(+0.06%)
Aug 29, 2014 430.00 430.00 430.00 0 -1.75(-0.41%)
Aug 28, 2014 428.28 431.75 428.28 431.75 340 +2.50(+0.58%)
Aug 27, 2014 426.15 429.25 426.15 429.25 46 +2.25(+0.53%)
Aug 26, 2014 426.00 427.00 426.00 427.00 32 -4.12(-0.96%)
Aug 25, 2014 431.12 431.12 431.12 431.12 12 -0.80(-0.18%)
Aug 22, 2014 431.49 431.92 429.51 431.92 711 -2.58(-0.59%)
Aug 21, 2014 436.25 437.50 434.50 434.50 427 -0.96(-0.22%)
Aug 20, 2014 437.50 437.50 435.46 435.46 130 -1.65(-0.38%)
Aug 19, 2014 437.07 439.50 437.07 437.11 27 +4.36(+1.01%)
Aug 18, 2014 433.94 435.13 432.75 432.75 166 +2.66(+0.62%)
Aug 15, 2014 429.67 434.00 429.67 430.09 118 -5.56(-1.28%)
Aug 14, 2014 435.65 431.23 435.65 39 +4.42(+1.02%)
Aug 13, 2014 428.00 431.23 428.00 431.23 79 -2.77(-0.64%)
Aug 12, 2014 431.54 434.25 431.54 434.00 190 -0.12(-0.03%)
Aug 11, 2014 434.00 435.46 432.50 434.12 110 +5.88(+1.37%)
Aug 08, 2014 349.70 430.30 349.70 428.25 97 -6.46(-1.49%)
Aug 07, 2014 434.54 436.45 433.91 434.71 67 +3.67(+0.85%)
Aug 06, 2014 429.50 433.00 429.50 431.04 33 -6.46(-1.48%)
Aug 05, 2014 437.62 437.62 433.48 437.50 107 -2.46(-0.56%)
Aug 04, 2014 438.96 440.50 436.56 439.96 160 -1.58(-0.36%)
Aug 01, 2014 439.96 444.36 439.96 441.54 85 +6.04(+1.39%)
Jul 31, 2014 436.88 440.25 435.50 435.50 228 -6.75(-1.53%)
Jul 30, 2014 442.98 443.00 441.77 442.25 121 -6.40(-1.43%)
Jul 29, 2014 447.00 448.65 445.50 448.65 223 +0.65(+0.15%)
Jul 28, 2014 436.45 448.00 436.45 448.00 264 +13.50(+3.11%)
Jul 25, 2014 431.00 434.50 430.25 434.50 105 +13.25(+3.15%)
Jul 24, 2014 421.50 424.50 421.25 421.25 78 -4.23(-0.99%)
Jul 23, 2014 423.75 425.50 422.00 425.48 181 +1.00(+0.24%)
Jul 22, 2014 423.25 424.50 422.00 424.48 98 -2.52(-0.59%)
Jul 21, 2014 423.50 427.00 423.50 427.00 99 -1.16(-0.27%)
Jul 18, 2014 423.75 428.18 423.75 428.16 182 +2.21(+0.52%)
Jul 17, 2014 424.62 426.50 422.00 425.95 493 -2.05(-0.48%)
Jul 16, 2014 424.52 428.59 424.52 428.00 196 +4.50(+1.06%)
Jul 15, 2014 423.50 424.00 422.75 423.50 69 -1.96(-0.46%)
Jul 14, 2014 425.46 425.46 423.00 425.46 270 +0.46(+0.11%)
Jul 11, 2014 427.93 427.93 424.00 425.00 93 -2.46(-0.58%)
Jul 10, 2014 427.46 427.46 422.00 427.46 50 -1.97(-0.46%)
Jul 09, 2014 426.00 429.43 426.00 429.43 153 -1.07(-0.25%)
Jul 08, 2014 429.50 430.50 428.75 430.50 642 -2.00(-0.46%)
Jul 07, 2014 433.50 433.75 432.50 432.50 62 -3.50(-0.80%)
Jul 03, 2014 436.00 436.00 436.00 0 -7.00(-1.58%)
Jul 02, 2014 443.00 443.00 441.25 443.00 76 -9.60(-2.12%)
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.