Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Keyence Corp (OP: KYCCF )

441.10 -9.90 (-2.20%)

Streaming Delayed Price Updated: 3:54 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	416.80	455.00	416.80	441.10	2,246	-9.90(-2.20%)
Aug 14, 2024	444.88	454.95	436.00	451.00	2,678	+6.25(+1.41%)
Aug 13, 2024	424.00	450.00	423.85	444.75	13,936	+24.80(+5.91%)
Aug 12, 2024	405.80	420.00	391.96	419.95	11,091	+3.81(+0.92%)
Aug 09, 2024	420.00	420.00	391.55	416.14	3,688	-0.86(-0.21%)
Aug 08, 2024	412.55	425.70	400.00	417.00	2,881	-3.50(-0.83%)
Aug 07, 2024	420.00	442.00	416.50	420.50	2,547	-4.50(-1.06%)
Aug 06, 2024	410.00	443.00	406.10	425.00	9,111	+37.65(+9.72%)
Aug 05, 2024	363.55	400.00	362.25	387.35	3,735	-18.15(-4.48%)
Aug 02, 2024	415.20	424.82	387.00	405.50	2,579	-10.05(-2.42%)
Aug 01, 2024	433.70	445.15	410.00	415.55	2,611	-15.55(-3.61%)
Jul 31, 2024	454.05	454.05	421.80	431.10	1,971	+9.35(+2.22%)
Jul 30, 2024	422.70	433.00	412.00	421.75	1,685	-0.50(-0.12%)
Jul 29, 2024	408.10	439.50	408.10	422.25	2,454	-18.71(-4.24%)
Jul 26, 2024	454.60	454.60	419.25	440.96	2,995	+12.16(+2.84%)
Jul 25, 2024	425.60	440.00	414.00	428.80	4,371	-7.20(-1.65%)
Jul 24, 2024	442.15	454.05	430.25	436.00	2,506	-14.00(-3.11%)
Jul 23, 2024	444.10	456.00	432.50	450.00	4,797	-9.00(-1.96%)
Jul 22, 2024	450.82	467.35	450.00	459.00	14,498	-4.69(-1.01%)
Jul 19, 2024	437.00	479.00	437.00	463.69	5,250	+6.79(+1.49%)
Jul 18, 2024	436.00	473.20	434.03	456.90	2,191	-5.00(-1.08%)
Jul 17, 2024	466.41	477.95	458.00	461.90	1,130	-11.85(-2.50%)
Jul 16, 2024	453.00	477.00	453.00	473.75	1,455	+0.75(+0.16%)
Jul 15, 2024	469.70	480.00	459.01	473.00	1,266	-2.99(-0.63%)
Jul 12, 2024	449.50	483.50	449.50	475.99	1,413	-3.01(-0.63%)
Jul 11, 2024	484.15	492.15	458.24	479.00	5,784	+9.64(+2.05%)
Jul 10, 2024	457.86	480.83	457.86	469.36	1,601	+4.36(+0.94%)
Jul 09, 2024	460.00	486.15	452.00	465.00	1,607	+10.12(+2.22%)
Jul 08, 2024	454.50	470.00	437.15	454.88	1,665	+3.93(+0.87%)
Jul 05, 2024	452.07	459.23	431.00	450.95	1,564	+2.95(+0.66%)
Jul 03, 2024	460.13	460.13	431.91	448.00	1,741	+3.79(+0.85%)
Jul 02, 2024	439.80	449.52	423.60	444.21	2,048	+5.97(+1.36%)
Jul 01, 2024	439.60	455.80	430.55	438.24	2,063	-3.71(-0.84%)
Jun 28, 2024	455.70	455.70	418.60	441.95	2,983	+0.95(+0.22%)
Jun 27, 2024	423.30	447.00	423.30	441.00	1,277	-3.55(-0.80%)
Jun 26, 2024	450.99	459.27	434.50	444.55	1,275	+4.00(+0.91%)
Jun 25, 2024	458.90	458.90	437.50	440.55	2,023	+4.05(+0.93%)
Jun 24, 2024	437.60	451.00	421.45	436.50	2,923	-0.18(-0.04%)
Jun 21, 2024	418.49	457.10	418.49	436.68	2,663	+2.73(+0.63%)
Jun 20, 2024	452.70	452.70	420.50	433.95	2,646	+2.89(+0.67%)
Jun 18, 2024	432.02	444.05	412.35	431.06	3,607	+1.06(+0.25%)
Jun 17, 2024	409.12	452.18	409.12	430.00	1,954	-0.99(-0.23%)
Jun 14, 2024	430.00	437.60	427.71	430.99	2,357	-5.01(-1.15%)
Jun 13, 2024	453.37	453.37	430.25	436.00	2,545	-14.82(-3.29%)
Jun 12, 2024	447.15	455.99	432.27	450.82	1,696	+9.81(+2.22%)
Jun 11, 2024	438.24	460.00	438.00	441.01	1,836	-7.05(-1.57%)
Jun 10, 2024	435.21	452.25	435.21	448.06	1,812	+5.31(+1.20%)
Jun 07, 2024	437.91	459.99	431.35	442.75	2,559	-8.78(-1.94%)
Jun 06, 2024	446.68	460.00	445.00	451.53	1,762	+3.69(+0.82%)
Jun 05, 2024	452.13	461.50	439.31	447.84	1,403	-7.75(-1.70%)
Jun 04, 2024	459.33	473.78	445.00	455.59	1,711	+0.34(+0.07%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Keyence Corp (OP: KYCCF )

Historical Prices