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

  • Search Hotels in Sausalito

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

KLA-Tencor Corp (NQ:KLAC)

924.58 +3.48 (+0.38%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 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 (%)
Jul 03, 2025 920.00 928.02 916.05 924.58 489,376 +3.48(+0.38%)
Jul 02, 2025 888.21 921.95 885.06 921.10 1,051,116 +22.25(+2.48%)
Jul 01, 2025 888.78 904.99 882.30 898.85 1,079,291 +3.11(+0.35%)
Jun 30, 2025 891.16 898.25 884.34 895.74 786,875 +5.87(+0.66%)
Jun 27, 2025 905.00 907.95 884.64 889.87 1,175,489 -13.07(-1.45%)
Jun 26, 2025 897.47 907.25 893.30 902.94 864,702 +9.48(+1.06%)
Jun 25, 2025 895.01 902.94 887.74 893.46 772,061 +4.43(+0.50%)
Jun 24, 2025 871.24 890.57 869.56 889.03 1,144,688 +32.75(+3.82%)
Jun 23, 2025 852.92 859.62 841.18 856.28 1,544,099 +6.28(+0.74%)
Jun 20, 2025 883.83 883.83 834.85 850.00 2,347,836 -21.16(-2.43%)
Jun 18, 2025 894.88 898.15 867.31 871.16 1,431,637 -21.84(-2.45%)
Jun 17, 2025 890.00 914.83 887.72 893.00 1,334,276 +0.62(+0.07%)
Jun 16, 2025 876.00 893.31 875.62 892.38 1,619,193 +24.71(+2.85%)
Jun 13, 2025 859.00 876.45 856.94 867.67 1,832,406 -7.33(-0.84%)
Jun 12, 2025 866.50 879.15 866.50 875.00 1,091,181 +3.00(+0.34%)
Jun 11, 2025 865.08 873.52 858.80 872.00 1,650,134 +15.41(+1.80%)
Jun 10, 2025 829.29 857.16 826.76 856.59 1,515,644 +27.30(+3.29%)
Jun 09, 2025 811.00 835.00 811.00 829.29 1,529,857 +21.29(+2.63%)
Jun 06, 2025 801.24 813.97 799.77 808.00 996,384 +16.11(+2.03%)
Jun 05, 2025 788.41 796.51 777.42 791.89 1,619,252 +9.80(+1.25%)
Jun 04, 2025 781.62 786.93 773.60 782.09 839,663 +6.30(+0.81%)
Jun 03, 2025 762.05 779.59 756.34 775.79 943,248 +13.35(+1.75%)
Jun 02, 2025 752.40 764.65 751.96 762.44 864,583 +5.56(+0.73%)
May 30, 2025 772.78 773.55 740.44 756.88 1,718,321 -17.09(-2.21%)
May 29, 2025 792.98 794.79 768.68 773.97 932,384 -3.53(-0.45%)
May 28, 2025 789.06 796.30 776.19 777.50 905,379 -11.56(-1.47%)
May 27, 2025 774.71 792.18 768.60 789.06 1,292,617 +31.89(+4.21%)
May 23, 2025 747.75 761.10 744.87 757.17 942,172 -10.34(-1.35%)
May 22, 2025 766.46 781.76 762.00 767.51 682,299 -11.43(-1.47%)
May 21, 2025 778.32 799.72 775.18 778.94 1,237,613 -11.35(-1.44%)
May 20, 2025 779.63 790.86 777.18 790.29 949,925 +3.28(+0.42%)
May 19, 2025 780.68 789.57 775.02 787.01 1,141,968 -2.26(-0.29%)
May 16, 2025 805.19 805.19 782.20 789.27 1,134,758 -14.79(-1.84%)
May 15, 2025 795.36 808.66 793.66 804.06 1,131,867 +1.00(+0.12%)
May 14, 2025 784.86 803.46 784.86 803.07 1,174,385 +9.08(+1.14%)
May 13, 2025 758.17 796.10 753.84 793.99 1,809,371 +35.35(+4.66%)
May 12, 2025 743.21 760.96 739.83 758.64 2,115,554 +59.13(+8.45%)
May 09, 2025 704.44 709.59 695.06 699.52 957,440 -2.12(-0.30%)
May 08, 2025 701.63 708.79 691.14 701.64 909,079 +8.96(+1.29%)
May 07, 2025 678.86 694.79 673.65 692.68 965,184 +14.89(+2.20%)
May 06, 2025 679.23 688.34 675.98 677.79 907,571 -13.84(-2.00%)
May 05, 2025 689.36 699.92 685.47 691.62 813,878 -4.86(-0.70%)
May 02, 2025 692.58 706.14 691.25 696.48 853,910 +21.80(+3.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.