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 )

437.40 -13.42 (-2.98%)
Streaming Delayed Price Updated: 2:51 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, 2015 440.92 450.25 437.75 442.75 909 +15.19(+3.55%)
Sep 29, 2015 430.40 433.25 427.56 427.56 451 -13.02(-2.96%)
Sep 28, 2015 447.37 447.37 435.89 440.58 173 +3.22(+0.74%)
Sep 25, 2015 437.87 446.58 437.36 437.36 157 -6.14(-1.38%)
Sep 24, 2015 434.82 464.50 430.83 443.50 499 -8.54(-1.89%)
Sep 23, 2015 468.25 468.25 449.00 452.04 422 -2.96(-0.65%)
Sep 22, 2015 457.12 457.31 449.08 455.00 357 -19.25(-4.06%)
Sep 21, 2015 464.12 474.25 457.25 474.25 332 +12.64(+2.74%)
Sep 18, 2015 455.51 464.42 455.51 461.61 323 -13.60(-2.86%)
Sep 17, 2015 465.33 475.21 465.25 475.21 151 +25.25(+5.61%)
Sep 16, 2015 448.45 450.35 441.62 449.96 664 +13.50(+3.09%)
Sep 15, 2015 435.34 436.46 428.25 436.46 226 +6.41(+1.49%)
Sep 14, 2015 436.00 436.25 430.05 430.05 723 -5.91(-1.36%)
Sep 11, 2015 433.16 436.77 431.10 435.96 121 -0.40(-0.09%)
Sep 10, 2015 439.50 445.44 436.05 436.36 207 -9.13(-2.05%)
Sep 09, 2015 450.91 450.91 445.48 445.50 125 -4.81(-1.07%)
Sep 08, 2015 447.72 450.35 431.10 450.31 429 +14.38(+3.30%)
Sep 04, 2015 435.93 435.93 435.93 0 -27.07(-5.85%)
Sep 03, 2015 461.08 465.48 459.00 463.00 532 +11.45(+2.54%)
Sep 02, 2015 458.64 458.64 450.00 451.55 166 +1.05(+0.23%)
Sep 01, 2015 452.73 455.82 448.40 450.50 261 -15.71(-3.37%)
Aug 31, 2015 466.82 467.99 461.69 466.21 308 -10.83(-2.27%)
Aug 28, 2015 484.24 484.81 474.75 477.04 353 +12.60(+2.71%)
Aug 27, 2015 471.42 474.16 460.00 464.44 292 +6.45(+1.41%)
Aug 26, 2015 452.50 460.49 452.50 457.99 292 +16.49(+3.73%)
Aug 25, 2015 455.03 455.03 440.00 441.50 462 +1.50(+0.34%)
Aug 24, 2015 430.25 460.00 430.25 440.00 307 -30.98(-6.58%)
Aug 21, 2015 477.17 477.17 466.70 470.98 175 -11.90(-2.47%)
Aug 20, 2015 483.42 485.20 482.81 482.88 244 -7.57(-1.54%)
Aug 19, 2015 481.58 490.46 481.58 490.46 346 -6.80(-1.37%)
Aug 18, 2015 490.95 498.00 490.95 497.26 193 +2.30(+0.46%)
Aug 17, 2015 493.39 496.80 490.80 494.96 138 +0.46(+0.09%)
Aug 14, 2015 491.94 494.96 489.83 494.50 325 +0.55(+0.11%)
Aug 13, 2015 493.89 497.50 489.25 493.95 460 +1.46(+0.30%)
Aug 12, 2015 483.62 493.00 476.34 492.49 409 -0.51(-0.10%)
Aug 11, 2015 487.89 496.21 486.55 493.00 334 +1.75(+0.36%)
Aug 10, 2015 490.29 492.00 490.29 491.25 269 -8.75(-1.75%)
Aug 07, 2015 497.38 500.12 495.50 500.00 485 +10.00(+2.04%)
Aug 06, 2015 491.42 491.42 488.92 490.00 131 +8.75(+1.82%)
Aug 05, 2015 482.96 484.93 480.75 481.25 244 +11.05(+2.35%)
Aug 04, 2015 470.12 470.25 467.50 470.20 323 -14.24(-2.94%)
Aug 03, 2015 479.52 484.48 479.52 484.44 205 -24.56(-4.83%)
Jul 31, 2015 503.05 512.00 503.00 509.00 495 +10.76(+2.16%)
Jul 30, 2015 492.72 498.24 492.72 498.24 81 -8.76(-1.73%)
Jul 29, 2015 502.00 507.00 499.00 507.00 1,076 -16.04(-3.07%)
Jul 28, 2015 519.36 526.62 519.36 523.04 159 -12.02(-2.25%)
Jul 27, 2015 537.00 537.00 530.00 535.06 161 -10.74(-1.97%)
Jul 24, 2015 545.76 549.00 545.76 545.80 207 -0.16(-0.03%)
Jul 23, 2015 546.38 548.00 543.40 545.96 192 -1.70(-0.31%)
Jul 22, 2015 549.32 549.32 546.00 547.66 203 -12.54(-2.24%)
Jul 21, 2015 563.00 563.55 557.60 560.20 225 +3.20(+0.57%)
Jul 20, 2015 556.78 559.27 554.80 557.00 186 -0.96(-0.17%)
Jul 17, 2015 555.50 558.16 553.69 557.96 496 +7.92(+1.44%)
Jul 16, 2015 552.24 554.47 550.00 550.04 497 -3.93(-0.71%)
Jul 15, 2015 553.40 553.97 547.00 553.97 161 +11.47(+2.11%)
Jul 14, 2015 539.00 548.00 539.00 542.50 213 +3.50(+0.65%)
Jul 13, 2015 540.00 543.36 535.88 539.00 673 +15.00(+2.86%)
Jul 10, 2015 528.18 528.18 520.39 524.00 225 -1.00(-0.19%)
Jul 09, 2015 521.49 527.00 520.18 525.00 252 +2.06(+0.39%)
Jul 08, 2015 528.57 532.00 522.94 522.94 666 -21.31(-3.92%)
Jul 07, 2015 539.89 544.25 538.62 544.25 517 +1.29(+0.24%)
Jul 06, 2015 543.59 546.31 539.76 542.96 115 -3.55(-0.65%)
Jul 02, 2015 546.51 546.51 546.51 0 +4.73(+0.87%)
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.