Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Keysight Technologies Inc (NY: KEYS )

156.38 +0.54 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 155.63 156.97 156.94 156.38 1,322,553 +0.54(+0.35%)
Mar 27, 2024 153.39 156.19 152.63 155.84 1,260,068 +3.57(+2.34%)
Mar 26, 2024 152.88 154.15 152.04 152.27 1,330,220 -0.31(-0.20%)
Mar 25, 2024 153.78 155.24 152.24 152.58 888,636 -1.81(-1.17%)
Mar 22, 2024 153.79 154.78 152.07 154.39 1,177,726 +0.15(+0.10%)
Mar 21, 2024 151.73 155.16 150.91 154.24 1,078,055 +3.56(+2.36%)
Mar 20, 2024 149.93 150.73 148.58 150.68 1,080,183 +1.10(+0.74%)
Mar 19, 2024 148.94 149.97 148.17 149.58 859,201 -0.13(-0.09%)
Mar 18, 2024 151.17 151.36 149.61 149.71 897,383 -0.09(-0.06%)
Mar 15, 2024 149.40 150.92 149.32 149.80 3,922,960 -1.16(-0.77%)
Mar 14, 2024 151.97 152.65 149.60 150.96 1,057,416 -1.01(-0.66%)
Mar 13, 2024 152.04 153.27 151.12 151.97 1,390,257 -0.11(-0.07%)
Mar 12, 2024 153.13 153.13 151.00 152.08 1,151,010 -0.06(-0.04%)
Mar 11, 2024 152.72 154.02 151.89 152.14 1,039,014 -2.19(-1.42%)
Mar 08, 2024 158.07 158.26 154.33 154.33 1,154,333 -2.98(-1.89%)
Mar 07, 2024 156.65 158.31 156.11 157.31 1,213,766 +0.16(+0.10%)
Mar 06, 2024 157.12 158.12 156.56 157.15 1,033,318 +1.38(+0.89%)
Mar 05, 2024 156.40 157.06 154.09 155.77 1,383,309 -1.73(-1.10%)
Mar 04, 2024 156.05 158.50 155.14 157.50 1,257,489 +0.43(+0.27%)
Mar 01, 2024 154.25 157.40 153.33 157.07 945,525 +2.77(+1.80%)
Feb 29, 2024 155.00 155.09 152.95 154.30 1,539,624 +0.55(+0.36%)
Feb 28, 2024 151.79 154.17 151.10 153.75 1,434,282 +0.99(+0.65%)
Feb 27, 2024 152.31 153.32 151.35 152.76 1,416,462 +0.41(+0.27%)
Feb 26, 2024 150.27 152.41 149.78 152.35 2,253,689 +2.38(+1.59%)
Feb 23, 2024 149.41 150.50 147.08 149.97 1,669,447 +0.93(+0.62%)
Feb 22, 2024 145.84 149.31 144.12 149.04 1,917,878 +5.00(+3.47%)
Feb 21, 2024 140.29 144.15 138.19 144.04 3,981,182 -10.39(-6.73%)
Feb 20, 2024 151.35 154.96 151.07 154.43 1,624,813 -0.79(-0.51%)
Feb 16, 2024 154.86 156.48 154.06 155.22 1,994,083 +0.56(+0.36%)
Feb 15, 2024 153.56 156.08 153.10 154.66 1,387,015 -0.23(-0.15%)
Feb 14, 2024 155.00 155.96 154.10 154.89 1,713,503 +1.74(+1.14%)
Feb 13, 2024 155.49 156.79 151.80 153.15 1,945,232 -5.92(-3.72%)
Feb 12, 2024 160.85 161.78 159.01 159.07 955,591 -2.45(-1.52%)
Feb 09, 2024 161.67 162.51 160.94 161.52 820,604 +0.34(+0.21%)
Feb 08, 2024 158.47 161.90 157.92 161.18 927,246 +3.04(+1.92%)
Feb 07, 2024 157.21 159.12 156.33 158.14 928,469 +2.17(+1.39%)
Feb 06, 2024 154.22 155.97 153.84 155.97 629,560 +1.82(+1.18%)
Feb 05, 2024 155.22 155.58 153.21 154.15 635,912 -1.55(-1.00%)
Feb 02, 2024 153.95 156.33 153.25 155.70 541,766 +1.18(+0.76%)
Feb 01, 2024 153.39 154.96 151.68 154.52 1,125,297 +1.26(+0.82%)
Jan 31, 2024 156.87 156.87 153.06 153.26 1,316,175 -4.46(-2.83%)
Jan 30, 2024 159.50 160.31 157.70 157.72 1,048,563 -1.61(-1.01%)
Jan 29, 2024 155.39 159.38 155.02 159.33 1,133,919 +3.40(+2.18%)
Jan 26, 2024 156.42 156.99 155.41 155.93 1,047,790 +0.33(+0.21%)
Jan 25, 2024 156.09 157.41 155.00 155.60 1,002,540 +0.38(+0.24%)
Jan 24, 2024 156.05 157.24 154.56 155.22 924,408 +0.18(+0.12%)
Jan 23, 2024 155.61 155.84 153.97 155.04 645,309 +0.05(+0.03%)
Jan 22, 2024 154.68 155.90 154.43 154.99 787,123 +1.36(+0.89%)
Jan 19, 2024 153.11 153.66 151.15 153.63 969,463 +1.26(+0.83%)
Jan 18, 2024 150.94 152.51 149.55 152.37 1,100,563 +2.61(+1.74%)
Jan 17, 2024 149.50 150.38 148.54 149.76 1,057,045 -0.94(-0.62%)
Jan 16, 2024 150.76 151.39 150.00 150.70 1,125,826 -1.25(-0.82%)
Jan 12, 2024 152.78 153.28 151.46 151.95 772,136 -0.14(-0.09%)
Jan 11, 2024 153.99 153.99 150.39 152.09 1,152,154 -0.91(-0.59%)
Jan 10, 2024 152.00 153.74 151.46 153.00 994,791 +1.58(+1.04%)
Jan 09, 2024 151.41 152.52 150.93 151.42 782,697 -1.59(-1.04%)
Jan 08, 2024 149.86 153.26 149.16 153.01 806,420 +4.05(+2.72%)
Jan 05, 2024 148.60 150.19 148.19 148.96 857,359 -0.65(-0.43%)
Jan 04, 2024 149.52 150.57 148.96 149.61 1,035,467 -1.04(-0.69%)
Jan 03, 2024 154.01 154.09 150.63 150.65 1,048,274 -4.84(-3.11%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.