Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keysight Technologies Inc (NY: KEYS )

157.30 +0.52 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 157.35 157.76 156.22 157.30 937,047 +0.52(+0.33%)
May 16, 2024 156.28 157.12 154.54 156.78 1,058,556 +1.08(+0.69%)
May 15, 2024 152.50 156.08 152.18 155.70 1,225,206 +4.20(+2.77%)
May 14, 2024 150.22 151.87 150.22 151.50 760,279 +1.79(+1.20%)
May 13, 2024 150.31 151.24 149.55 149.71 623,961 -0.50(-0.33%)
May 10, 2024 151.79 152.03 149.50 150.21 862,989 -0.80(-0.53%)
May 09, 2024 150.77 151.11 150.00 151.01 653,197 +0.21(+0.14%)
May 08, 2024 148.66 151.25 147.34 150.80 1,308,819 +0.70(+0.47%)
May 07, 2024 150.98 151.77 150.03 150.10 743,860 -0.50(-0.33%)
May 06, 2024 150.30 150.93 149.48 150.60 728,450 +1.42(+0.95%)
May 03, 2024 149.61 149.78 147.61 149.18 577,179 +2.19(+1.49%)
May 02, 2024 146.07 147.22 144.05 146.99 819,296 +2.04(+1.41%)
May 01, 2024 147.20 147.74 144.77 144.95 1,052,026 -2.99(-2.02%)
Apr 30, 2024 149.18 150.87 147.59 147.94 1,108,260 -2.27(-1.51%)
Apr 29, 2024 149.26 150.46 149.22 150.21 950,666 +1.66(+1.12%)
Apr 26, 2024 147.00 149.42 147.00 148.55 893,758 +1.12(+0.76%)
Apr 25, 2024 145.95 147.56 144.30 147.43 692,536 +0.83(+0.57%)
Apr 24, 2024 147.66 147.66 145.40 146.60 1,433,716 -0.20(-0.14%)
Apr 23, 2024 145.49 148.44 145.03 146.80 1,405,927 +2.06(+1.42%)
Apr 22, 2024 146.17 146.76 144.33 144.74 1,047,053 -0.38(-0.26%)
Apr 19, 2024 146.62 147.77 144.78 145.12 1,099,657 -1.77(-1.20%)
Apr 18, 2024 149.87 149.87 146.66 146.89 1,052,942 -3.04(-2.03%)
Apr 17, 2024 152.06 152.96 149.67 149.93 882,541 -1.67(-1.10%)
Apr 16, 2024 153.16 153.31 150.60 151.60 965,071 -1.72(-1.12%)
Apr 15, 2024 157.05 157.05 152.06 153.32 1,082,948 -1.78(-1.15%)
Apr 12, 2024 157.81 159.12 154.75 155.10 2,256,464 -5.04(-3.15%)
Apr 11, 2024 157.18 160.32 156.02 160.14 1,460,917 +3.09(+1.97%)
Apr 10, 2024 156.79 158.29 155.01 157.05 1,833,893 -3.00(-1.87%)
Apr 09, 2024 159.68 160.20 158.65 160.05 1,395,732 +1.30(+0.82%)
Apr 08, 2024 158.33 159.49 157.54 158.75 1,375,580 +1.52(+0.97%)
Apr 05, 2024 154.69 157.59 154.26 157.23 952,587 +2.38(+1.54%)
Apr 04, 2024 157.99 159.82 153.70 154.85 1,430,051 -1.26(-0.81%)
Apr 03, 2024 153.09 156.29 152.74 156.11 981,373 +2.36(+1.53%)
Apr 02, 2024 153.14 154.41 152.48 153.75 991,967 -1.25(-0.81%)
Apr 01, 2024 156.05 156.11 154.39 155.00 639,527 -1.38(-0.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.