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 (%)
Sep 29, 2017 533.08 539.31 527.01 534.31 301 +12.31(+2.36%)
Sep 28, 2017 521.95 534.54 521.95 522.00 437 -5.50(-1.04%)
Sep 27, 2017 530.00 530.00 520.00 527.50 851 -0.50(-0.09%)
Sep 26, 2017 528.94 540.85 527.00 528.00 495 -9.35(-1.74%)
Sep 25, 2017 534.93 537.35 531.36 537.35 352 +11.32(+2.15%)
Sep 22, 2017 522.92 531.38 521.70 526.03 486 -10.72(-2.00%)
Sep 21, 2017 520.00 536.75 520.00 536.75 401 -13.78(-2.50%)
Sep 20, 2017 538.55 550.53 536.00 550.53 583 +12.49(+2.32%)
Sep 19, 2017 536.47 546.00 535.40 538.04 1,407 -3.96(-0.73%)
Sep 18, 2017 536.79 547.42 534.07 542.00 278 +7.33(+1.37%)
Sep 15, 2017 537.48 544.00 530.35 534.67 631 -0.07(-0.01%)
Sep 14, 2017 537.12 539.54 532.00 534.74 549 -0.26(-0.05%)
Sep 13, 2017 539.50 547.00 535.00 535.00 7,587 -0.23(-0.04%)
Sep 12, 2017 540.94 550.75 535.23 535.23 6,011 -4.77(-0.88%)
Sep 11, 2017 545.86 555.00 536.00 540.00 558 +3.25(+0.61%)
Sep 08, 2017 536.21 536.75 530.30 536.75 547 +7.75(+1.47%)
Sep 07, 2017 525.18 531.00 525.18 529.00 412 +9.00(+1.73%)
Sep 06, 2017 522.23 522.23 518.08 520.00 679 +0.00(+0.00%)
Sep 05, 2017 517.45 523.50 509.04 520.00 988 -3.00(-0.57%)
Sep 01, 2017 519.80 529.43 518.00 523.00 1,169 -9.00(-1.69%)
Aug 31, 2017 520.73 532.89 518.73 532.00 311 +12.42(+2.39%)
Aug 30, 2017 519.13 521.00 519.13 519.58 330 +3.77(+0.73%)
Aug 29, 2017 517.10 519.00 515.81 515.81 423 -1.19(-0.23%)
Aug 28, 2017 523.78 525.00 512.80 517.00 407 +4.38(+0.85%)
Aug 25, 2017 513.80 516.00 510.85 512.62 495 -7.63(-1.47%)
Aug 24, 2017 521.11 528.97 519.22 520.26 361 -6.74(-1.28%)
Aug 23, 2017 509.00 527.00 509.00 527.00 383 +24.00(+4.77%)
Aug 22, 2017 502.70 505.00 499.33 503.00 353 +13.75(+2.81%)
Aug 21, 2017 490.09 493.00 487.00 489.25 1,442 +3.21(+0.66%)
Aug 18, 2017 485.67 488.45 484.65 486.04 441 +4.04(+0.84%)
Aug 17, 2017 482.55 483.00 480.73 482.00 360 +2.25(+0.47%)
Aug 16, 2017 476.53 480.00 476.53 479.75 3,002 +1.25(+0.26%)
Aug 15, 2017 477.32 478.50 473.22 478.50 512 +8.40(+1.79%)
Aug 14, 2017 471.41 476.30 469.48 470.10 622 -3.24(-0.68%)
Aug 11, 2017 468.86 477.68 468.50 473.34 395 +4.84(+1.03%)
Aug 10, 2017 471.74 475.80 468.00 468.50 340 +2.50(+0.54%)
Aug 09, 2017 468.67 469.95 465.89 466.00 704 -6.44(-1.36%)
Aug 08, 2017 468.82 477.00 468.82 472.44 242 -0.31(-0.07%)
Aug 07, 2017 472.55 472.75 471.50 472.75 614 +1.25(+0.27%)
Aug 04, 2017 469.36 471.50 469.36 471.50 210 -3.11(-0.66%)
Aug 03, 2017 472.94 474.61 471.41 474.61 412 -4.89(-1.02%)
Aug 02, 2017 478.82 479.50 478.36 479.50 513 +15.86(+3.42%)
Aug 01, 2017 464.46 465.40 463.60 463.64 316 +4.14(+0.90%)
Jul 31, 2017 463.95 463.95 459.00 459.50 3,188 -4.50(-0.97%)
Jul 28, 2017 464.24 464.24 458.45 464.00 329 -3.00(-0.64%)
Jul 27, 2017 465.50 476.00 465.50 467.00 3,088 +14.09(+3.11%)
Jul 26, 2017 450.38 453.00 449.18 452.91 552 -13.79(-2.95%)
Jul 25, 2017 464.08 466.70 461.04 466.70 1,767 +3.81(+0.82%)
Jul 24, 2017 462.71 462.89 460.60 462.89 560 -3.71(-0.80%)
Jul 21, 2017 464.26 466.60 461.65 466.60 537 +10.12(+2.22%)
Jul 20, 2017 456.13 458.21 456.13 456.48 306 +6.11(+1.36%)
Jul 19, 2017 450.75 450.75 450.00 450.38 366 +3.88(+0.87%)
Jul 18, 2017 447.14 448.37 445.91 446.50 585 +6.00(+1.36%)
Jul 17, 2017 442.81 445.00 440.50 440.50 226 -2.90(-0.65%)
Jul 14, 2017 443.18 443.40 441.00 443.40 405 +0.93(+0.21%)
Jul 13, 2017 443.03 443.03 441.26 442.47 383 +2.54(+0.58%)
Jul 12, 2017 440.50 440.50 439.50 439.93 197 +2.65(+0.61%)
Jul 11, 2017 435.77 437.28 434.26 437.28 286 +8.28(+1.93%)
Jul 10, 2017 427.65 432.50 427.65 429.00 332 -2.55(-0.59%)
Jul 07, 2017 429.55 433.43 429.55 431.55 233 -0.45(-0.10%)
Jul 06, 2017 434.24 434.24 432.00 432.00 339 -2.58(-0.59%)
Jul 05, 2017 430.68 434.58 430.68 434.58 286 -0.93(-0.21%)
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.