Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Keysight Technologies Inc (NY: KEYS )

138.48 UNCHANGED
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2023 120.19 123.56 119.77 122.05 2,059,073 +2.31(+1.93%)
Oct 30, 2023 119.85 120.59 118.63 119.74 1,471,326 +0.43(+0.36%)
Oct 27, 2023 120.00 120.62 118.57 119.31 1,104,240 -0.35(-0.29%)
Oct 26, 2023 120.93 121.85 119.48 119.66 1,063,368 -0.81(-0.67%)
Oct 25, 2023 121.00 121.21 119.42 120.47 1,051,365 -1.77(-1.45%)
Oct 24, 2023 122.06 122.95 121.33 122.24 901,481 +0.33(+0.27%)
Oct 23, 2023 122.46 123.24 121.51 121.91 1,035,528 -0.91(-0.74%)
Oct 20, 2023 123.59 124.34 122.49 122.82 1,481,147 -1.17(-0.94%)
Oct 19, 2023 125.53 126.37 123.71 123.99 1,505,017 -2.02(-1.60%)
Oct 18, 2023 128.86 129.25 125.78 126.01 969,095 -3.33(-2.57%)
Oct 17, 2023 129.72 130.75 128.04 129.34 1,168,015 -2.10(-1.60%)
Oct 16, 2023 129.67 131.97 129.26 131.44 1,087,789 +2.51(+1.95%)
Oct 13, 2023 129.61 129.91 127.75 128.93 946,338 -0.81(-0.62%)
Oct 12, 2023 133.27 133.28 129.66 129.74 1,065,222 -3.18(-2.39%)
Oct 11, 2023 132.50 133.20 131.99 132.92 1,005,186 +0.61(+0.46%)
Oct 10, 2023 131.50 133.36 131.28 132.31 726,096 +1.15(+0.88%)
Oct 09, 2023 130.73 131.68 130.08 131.16 727,554 +0.10(+0.08%)
Oct 06, 2023 129.03 131.99 128.61 131.06 836,914 +1.78(+1.38%)
Oct 05, 2023 130.28 130.66 127.59 129.28 1,443,832 -1.09(-0.84%)
Oct 04, 2023 130.72 131.42 128.68 130.37 1,384,055 -0.93(-0.71%)
Oct 03, 2023 131.16 132.15 130.27 131.30 1,087,171 -0.40(-0.30%)
Oct 02, 2023 131.91 132.78 131.35 131.70 892,893 -0.61(-0.46%)
Sep 29, 2023 134.00 134.19 131.80 132.31 1,108,365 -0.33(-0.25%)
Sep 28, 2023 130.73 133.77 130.04 132.64 1,168,667 +2.24(+1.72%)
Sep 27, 2023 130.65 131.30 129.91 130.40 1,283,343 +0.37(+0.28%)
Sep 26, 2023 129.80 130.50 129.69 130.03 1,187,729 -0.76(-0.58%)
Sep 25, 2023 130.20 130.88 130.15 130.79 954,359 -0.19(-0.15%)
Sep 22, 2023 131.37 132.48 130.79 130.98 1,293,805 -0.02(-0.02%)
Sep 21, 2023 130.99 131.67 129.85 131.00 1,881,500 -1.54(-1.16%)
Sep 20, 2023 133.83 133.90 132.13 132.54 1,197,052 -0.42(-0.32%)
Sep 19, 2023 132.52 133.21 131.67 132.96 1,148,705 +0.21(+0.16%)
Sep 18, 2023 131.46 133.07 131.02 132.75 1,332,607 -0.11(-0.08%)
Sep 15, 2023 134.24 134.64 132.69 132.86 3,582,692 -0.26(-0.20%)
Sep 14, 2023 133.00 133.74 132.53 133.12 1,274,283 +1.23(+0.93%)
Sep 13, 2023 131.13 133.18 130.95 131.89 962,116 +0.24(+0.18%)
Sep 12, 2023 132.60 133.72 131.64 131.65 1,078,510 -1.07(-0.81%)
Sep 11, 2023 133.15 133.76 131.81 132.72 1,315,350 +0.42(+0.32%)
Sep 08, 2023 131.46 132.63 131.12 132.30 1,007,714 +0.70(+0.53%)
Sep 07, 2023 133.07 133.07 130.55 131.60 1,469,425 -2.38(-1.78%)
Sep 06, 2023 134.00 134.34 133.26 133.98 1,036,106 -0.58(-0.43%)
Sep 05, 2023 134.50 136.60 133.89 134.56 1,672,742 +0.68(+0.51%)
Sep 01, 2023 134.48 134.99 132.54 133.88 1,066,785 +0.58(+0.44%)
Aug 31, 2023 133.27 134.31 132.21 133.30 2,395,203 +0.72(+0.54%)
Aug 30, 2023 131.56 133.36 131.39 132.58 1,495,161 +0.32(+0.24%)
Aug 29, 2023 128.93 132.34 128.71 132.26 1,284,109 +3.00(+2.32%)
Aug 28, 2023 130.02 130.41 128.99 129.26 1,087,594 +0.06(+0.05%)
Aug 25, 2023 127.84 130.00 127.72 129.20 1,370,878 +1.50(+1.17%)
Aug 24, 2023 130.24 130.43 127.53 127.70 1,760,486 -2.40(-1.84%)
Aug 23, 2023 128.69 130.98 128.20 130.10 2,027,949 +1.43(+1.11%)
Aug 22, 2023 129.79 131.49 128.14 128.67 2,903,115 -0.92(-0.71%)
Aug 21, 2023 128.72 130.00 126.01 129.59 3,565,297 +0.22(+0.17%)
Aug 18, 2023 128.50 135.85 125.89 129.37 7,827,548 -20.68(-13.78%)
Aug 17, 2023 151.89 151.89 149.89 150.05 1,324,271 -0.75(-0.50%)
Aug 16, 2023 152.08 153.62 150.67 150.80 1,163,372 -2.07(-1.35%)
Aug 15, 2023 156.77 156.77 152.45 152.87 976,805 -4.17(-2.66%)
Aug 14, 2023 150.44 157.32 149.88 157.04 1,793,665 +0.50(+0.32%)
Aug 11, 2023 156.34 157.10 155.58 156.54 887,786 -0.98(-0.62%)
Aug 10, 2023 157.59 159.51 156.80 157.52 935,148 +0.85(+0.54%)
Aug 09, 2023 157.00 157.36 155.59 156.67 867,716 -0.24(-0.15%)
Aug 08, 2023 158.61 159.21 155.93 156.91 898,885 -2.22(-1.40%)
Aug 07, 2023 158.59 159.84 158.18 159.13 792,752 +0.42(+0.26%)
Aug 04, 2023 158.59 160.31 157.76 158.71 915,516 +0.14(+0.09%)
Aug 03, 2023 158.72 159.37 157.17 158.57 781,242 -1.29(-0.81%)
Aug 02, 2023 160.00 161.34 158.57 159.86 1,141,267 -1.21(-0.75%)
Aug 01, 2023 161.00 162.62 160.30 161.07 987,483 -0.01(-0.01%)
Jul 31, 2023 161.47 162.40 160.25 161.08 1,411,181 -1.61(-0.99%)
Jul 28, 2023 166.45 167.16 161.66 162.69 1,825,419 -3.38(-2.04%)
Jul 27, 2023 169.38 170.60 165.67 166.07 927,213 -2.93(-1.73%)
Jul 26, 2023 168.52 169.62 167.88 169.00 898,075 -0.15(-0.09%)
Jul 25, 2023 168.70 170.31 168.03 169.15 804,898 +0.86(+0.51%)
Jul 24, 2023 168.98 169.38 167.79 168.29 578,062 -0.03(-0.02%)
Jul 21, 2023 168.08 169.06 167.68 168.32 512,941 +0.92(+0.55%)
Jul 20, 2023 171.20 171.40 166.92 167.40 883,756 -5.18(-3.00%)
Jul 19, 2023 170.44 172.72 169.68 172.58 1,085,867 +2.69(+1.58%)
Jul 18, 2023 169.36 170.09 168.29 169.89 773,040 -0.54(-0.32%)
Jul 17, 2023 167.07 170.92 166.19 170.43 1,122,385 +3.42(+2.05%)
Jul 14, 2023 168.49 168.49 165.86 167.01 822,611 -2.06(-1.22%)
Jul 13, 2023 168.92 169.45 168.19 169.07 798,265 +0.90(+0.54%)
Jul 12, 2023 170.00 170.71 167.88 168.17 1,017,570 -1.26(-0.74%)
Jul 11, 2023 169.43 169.62 167.97 169.43 739,332 +0.60(+0.36%)
Jul 10, 2023 163.95 168.96 163.87 168.83 969,106 +5.06(+3.09%)
Jul 07, 2023 164.10 165.59 163.58 163.77 761,461 -0.87(-0.53%)
Jul 06, 2023 163.27 164.97 162.49 164.64 972,406 -0.33(-0.20%)
Jul 05, 2023 165.57 166.74 164.50 164.97 986,840 -2.01(-1.20%)
Jul 03, 2023 166.22 167.03 164.42 166.98 559,684 -0.47(-0.28%)
Jun 30, 2023 167.81 168.81 166.56 167.45 1,177,760 +2.11(+1.28%)
Jun 29, 2023 164.00 165.76 163.29 165.34 859,035 +2.39(+1.47%)
Jun 28, 2023 162.25 163.51 161.40 162.95 676,877 +0.39(+0.24%)
Jun 27, 2023 159.33 162.85 159.32 162.56 592,749 +3.64(+2.29%)
Jun 26, 2023 158.62 159.94 158.29 158.92 669,787 +0.94(+0.60%)
Jun 23, 2023 158.26 158.44 156.16 157.98 3,588,654 -1.91(-1.19%)
Jun 22, 2023 161.04 161.12 158.74 159.89 1,578,958 -1.27(-0.79%)
Jun 21, 2023 161.61 162.24 160.88 161.16 1,225,120 -1.42(-0.87%)
Jun 20, 2023 164.08 164.86 161.42 162.58 1,253,860 -2.28(-1.38%)
Jun 16, 2023 166.65 167.44 164.79 164.86 1,927,646 -0.55(-0.33%)
Jun 15, 2023 163.12 165.90 165.41 994,279 +22.28(+15.57%)
May 08, 2023 144.35 144.83 142.61 143.13 791,417 -0.53(-0.37%)
May 05, 2023 142.00 143.84 141.71 143.66 848,937 +2.39(+1.69%)
May 04, 2023 142.04 142.61 140.67 141.27 862,133 -1.30(-0.91%)
May 03, 2023 143.49 144.99 142.52 142.57 1,262,245 +0.15(+0.11%)
May 02, 2023 144.03 144.39 141.17 142.42 1,356,769 -2.12(-1.47%)
May 01, 2023 144.71 145.99 144.46 144.54 1,568,219 -0.10(-0.07%)
Apr 28, 2023 141.46 144.72 141.40 144.64 1,952,134 +2.75(+1.94%)
Apr 27, 2023 141.45 142.18 139.62 141.89 1,254,041 +0.64(+0.45%)
Apr 26, 2023 141.12 142.08 140.64 141.25 1,096,356 -0.72(-0.51%)
Apr 25, 2023 146.60 146.60 141.87 141.97 1,910,098 -4.86(-3.31%)
Apr 24, 2023 147.94 148.32 145.91 146.83 799,058 -1.54(-1.04%)
Apr 21, 2023 148.30 148.82 147.22 148.37 573,831 +0.57(+0.39%)
Apr 20, 2023 147.16 149.22 146.31 147.80 988,626 -0.83(-0.56%)
Apr 19, 2023 149.61 149.71 146.94 148.63 1,463,065 -1.64(-1.09%)
Apr 18, 2023 153.74 153.95 149.78 150.27 1,853,247 -2.76(-1.80%)
Apr 17, 2023 158.70 158.70 151.50 153.03 1,925,103 -6.53(-4.09%)
Apr 14, 2023 159.61 161.65 158.76 159.56 720,820 -0.20(-0.13%)
Apr 13, 2023 158.09 160.14 157.38 159.76 887,661 +2.07(+1.31%)
Apr 12, 2023 157.72 159.60 157.29 157.69 1,064,612 +1.52(+0.97%)
Apr 11, 2023 158.08 158.43 155.94 156.17 999,683 -1.24(-0.79%)
Apr 10, 2023 155.00 157.44 155.00 157.41 501,086 +1.66(+1.07%)
Apr 06, 2023 154.50 156.68 153.66 155.75 869,656 -0.21(-0.13%)
Apr 05, 2023 156.49 157.35 155.53 155.96 915,448 -1.34(-0.85%)
Apr 04, 2023 161.36 161.36 156.51 157.30 1,755,881 -3.77(-2.34%)
Apr 03, 2023 159.91 161.32 159.29 161.07 682,993 -0.41(-0.25%)
Mar 31, 2023 158.63 161.71 158.31 161.48 932,267 +3.41(+2.16%)
Mar 30, 2023 158.27 159.44 157.58 158.07 737,194 +1.42(+0.91%)
Mar 29, 2023 157.13 157.44 155.51 156.65 602,425 +1.34(+0.86%)
Mar 28, 2023 155.45 155.48 154.00 155.31 483,074 -0.44(-0.28%)
Mar 27, 2023 157.72 158.10 155.65 155.75 556,536 -0.95(-0.61%)
Mar 24, 2023 156.18 156.75 154.68 156.70 930,576 +0.26(+0.17%)
Mar 23, 2023 155.66 159.00 154.90 156.44 1,529,525 +1.61(+1.04%)
Mar 22, 2023 156.62 159.28 154.77 154.83 726,765 -2.42(-1.54%)
Mar 21, 2023 156.99 157.85 155.63 157.25 975,938 +1.69(+1.09%)
Mar 20, 2023 154.88 157.88 154.88 155.56 830,928 +0.40(+0.26%)
Mar 17, 2023 155.51 155.93 152.89 155.16 2,392,090 -0.23(-0.15%)
Mar 16, 2023 154.21 155.92 153.66 155.39 2,007,580 +0.94(+0.61%)
Mar 15, 2023 154.16 155.47 152.58 154.45 948,075 -2.32(-1.48%)
Mar 14, 2023 156.83 158.31 155.09 156.77 1,143,321 +2.58(+1.67%)
Mar 13, 2023 153.38 157.22 152.27 154.19 975,961 -0.32(-0.21%)
Mar 10, 2023 157.18 157.73 153.21 154.51 859,168 -2.91(-1.85%)
Mar 09, 2023 159.21 160.34 157.22 157.42 1,235,239 -0.96(-0.61%)
Mar 08, 2023 158.50 159.28 156.97 158.38 1,499,936 +0.37(+0.23%)
Mar 07, 2023 159.99 160.68 157.33 158.01 1,104,413 -1.35(-0.85%)
Mar 06, 2023 160.34 161.43 158.95 159.36 1,050,374 -0.34(-0.21%)
Mar 03, 2023 157.50 159.70 157.33 159.70 1,147,973 +1.86(+1.18%)
Mar 02, 2023 155.78 157.90 154.70 157.84 1,212,994 +0.72(+0.46%)
Mar 01, 2023 159.49 160.65 155.79 157.12 1,196,013 -2.84(-1.78%)
Feb 28, 2023 160.92 161.60 159.72 159.96 1,932,243 -1.27(-0.79%)
Feb 27, 2023 159.38 161.77 158.85 161.23 1,189,596 +3.42(+2.17%)
Feb 24, 2023 158.78 158.98 154.79 157.81 1,630,608 -3.05(-1.90%)
Feb 23, 2023 160.87 161.99 158.41 160.86 2,732,225 +1.14(+0.71%)
Feb 22, 2023 160.65 163.51 151.31 159.72 6,279,181 -23.26(-12.71%)
Feb 21, 2023 184.29 185.69 182.98 182.98 1,763,332 -2.80(-1.51%)
Feb 17, 2023 185.89 187.49 185.08 185.78 1,145,801 -1.19(-0.64%)
Feb 16, 2023 186.65 189.31 185.96 186.97 1,002,605 -1.54(-0.82%)
Feb 15, 2023 184.67 188.56 184.67 188.51 943,832 +3.27(+1.77%)
Feb 14, 2023 183.86 186.73 183.21 185.24 902,432 +1.24(+0.67%)
Feb 13, 2023 181.31 184.39 181.02 184.00 647,481 +3.25(+1.80%)
Feb 10, 2023 181.25 182.13 180.25 180.75 1,054,241 -1.77(-0.97%)
Feb 09, 2023 183.08 184.83 181.60 182.52 1,106,226 +1.14(+0.63%)
Feb 08, 2023 182.02 183.40 180.37 181.38 576,559 -1.59(-0.87%)
Feb 07, 2023 178.48 183.35 177.67 182.97 892,156 +3.74(+2.09%)
Feb 06, 2023 179.62 180.86 178.56 179.23 875,395 -2.17(-1.20%)
Feb 03, 2023 180.29 184.61 180.29 181.40 708,387 -0.78(-0.43%)
Feb 02, 2023 181.49 183.55 179.72 182.18 1,133,637 +2.69(+1.50%)
Feb 01, 2023 178.22 180.48 175.98 179.49 1,162,786 +0.14(+0.08%)
Jan 31, 2023 177.34 179.44 176.72 179.35 1,001,533 +2.44(+1.38%)
Jan 30, 2023 176.13 177.79 175.53 176.91 1,116,905 -0.54(-0.30%)
Jan 27, 2023 178.81 179.84 177.24 177.45 1,182,425 -2.61(-1.45%)
Jan 26, 2023 181.47 182.33 179.06 180.06 1,051,567 -0.79(-0.44%)
Jan 25, 2023 177.71 180.89 175.85 180.85 1,040,463 +0.64(+0.36%)
Jan 24, 2023 180.55 181.72 178.92 180.21 594,016 -0.34(-0.19%)
Jan 23, 2023 178.77 181.96 177.75 180.55 1,008,297 +1.63(+0.91%)
Jan 20, 2023 177.11 179.27 176.00 178.92 1,015,431 +2.20(+1.24%)
Jan 19, 2023 180.43 181.34 176.20 176.72 1,099,452 -4.77(-2.63%)
Jan 18, 2023 186.02 188.01 181.26 181.49 1,147,402 -3.47(-1.88%)
Jan 17, 2023 180.98 185.80 180.61 184.96 1,507,965 +4.35(+2.41%)
Jan 13, 2023 177.16 180.90 177.16 180.61 953,490 +2.69(+1.51%)
Jan 12, 2023 179.37 180.50 177.63 177.92 668,127 -1.52(-0.85%)
Jan 11, 2023 175.91 179.45 174.69 179.44 904,863 +1.43(+0.80%)
Jan 10, 2023 177.24 178.47 175.84 178.01 1,079,352 +1.40(+0.79%)
Jan 09, 2023 177.28 180.62 175.98 176.61 1,264,195 +1.19(+0.68%)
Jan 06, 2023 171.42 176.41 170.29 175.42 701,099 +6.55(+3.88%)
Jan 05, 2023 169.14 170.39 167.81 168.87 791,953 -1.62(-0.95%)
Jan 04, 2023 172.81 174.03 168.92 170.49 687,829 -0.45(-0.26%)
Jan 03, 2023 172.87 172.87 169.40 170.94 978,815 -0.13(-0.08%)
Dec 30, 2022 170.50 171.11 169.06 171.07 433,477 -1.13(-0.66%)
Dec 29, 2022 169.40 172.55 168.63 172.20 517,461 +4.54(+2.71%)
Dec 28, 2022 169.79 170.62 167.44 167.66 462,535 -1.97(-1.16%)
Dec 27, 2022 169.95 170.54 168.31 169.63 509,319 -0.20(-0.12%)
Dec 23, 2022 169.32 170.07 168.09 169.83 562,883 +0.05(+0.03%)
Dec 22, 2022 172.57 172.85 166.43 169.78 859,232 -4.29(-2.46%)
Dec 21, 2022 173.07 174.74 172.11 174.07 709,255 +1.73(+1.00%)
Dec 20, 2022 171.01 173.09 170.90 172.34 887,309 +0.96(+0.56%)
Dec 19, 2022 173.59 173.72 170.65 171.38 944,412 -2.47(-1.42%)
Dec 16, 2022 174.48 175.40 173.30 173.85 1,612,147 -2.33(-1.32%)
Dec 15, 2022 180.46 180.48 175.94 176.18 756,097 -6.80(-3.72%)
Dec 14, 2022 184.81 186.73 181.89 182.98 900,370 -2.22(-1.20%)
Dec 13, 2022 187.35 189.45 183.32 185.20 1,154,464 +2.10(+1.15%)
Dec 12, 2022 181.43 183.10 180.21 183.10 780,413 +2.38(+1.32%)
Dec 09, 2022 181.10 182.78 180.38 180.72 1,536,841 -0.33(-0.18%)
Dec 08, 2022 179.03 181.98 178.58 181.05 980,388 +3.35(+1.89%)
Dec 07, 2022 175.98 177.87 174.48 177.70 587,097 +0.87(+0.49%)
Dec 06, 2022 177.91 178.79 174.89 176.83 630,973 -1.73(-0.97%)
Dec 05, 2022 178.88 179.28 176.95 178.56 715,853 -1.97(-1.09%)
Dec 02, 2022 179.09 180.74 178.04 180.53 811,758 -0.95(-0.52%)
Dec 01, 2022 180.85 185.58 180.85 181.48 979,124 +0.59(+0.33%)
Nov 30, 2022 173.43 180.93 172.46 180.89 1,789,909 +7.78(+4.49%)
Nov 29, 2022 173.45 174.97 172.82 173.11 919,350 -0.48(-0.28%)
Nov 28, 2022 175.09 176.64 173.02 173.59 1,339,191 -3.03(-1.72%)
Nov 25, 2022 176.50 177.25 175.88 176.62 413,623 +0.58(+0.33%)
Nov 23, 2022 174.97 177.92 174.53 176.04 831,336 +1.76(+1.01%)
Nov 22, 2022 172.82 175.83 172.24 174.28 916,313 +2.15(+1.25%)
Nov 21, 2022 170.96 173.43 170.96 172.13 1,268,713 +0.23(+0.13%)
Nov 18, 2022 172.00 173.76 168.90 171.90 1,283,028 +5.87(+3.54%)
Nov 17, 2022 164.31 166.38 163.21 166.03 1,071,895 -0.54(-0.32%)
Nov 16, 2022 172.02 172.02 166.52 166.57 958,201 -5.91(-3.43%)
Nov 15, 2022 174.19 175.99 171.33 172.48 782,699 +1.44(+0.84%)
Nov 14, 2022 171.34 174.64 171.00 171.04 896,967 -1.14(-0.66%)
Nov 11, 2022 172.38 172.89 170.17 172.18 1,018,304 +0.47(+0.27%)
Nov 10, 2022 167.00 171.91 165.99 171.71 1,268,244 +10.69(+6.64%)
Nov 09, 2022 162.76 163.08 160.63 161.02 720,033 -2.60(-1.59%)
Nov 08, 2022 164.26 166.07 162.02 163.62 1,047,137 +0.10(+0.06%)
Nov 07, 2022 165.04 165.64 162.08 163.52 960,507 -0.33(-0.20%)
Nov 04, 2022 169.14 169.14 159.38 163.85 1,561,552 -3.12(-1.87%)
Nov 03, 2022 165.57 168.52 164.15 166.97 796,029 -0.13(-0.08%)
Nov 02, 2022 173.50 166.93 167.10 1,256,053 -6.88(-3.95%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.