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

KLA-Tencor Corp (NQ: KLAC )

750.74 -13.54 (-1.77%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	760.17	769.52	739.02	750.74	998,568	-13.54(-1.77%)
Feb 13, 2025	751.03	765.00	750.08	764.28	711,493	+13.73(+1.83%)
Feb 12, 2025	742.53	754.67	738.54	750.55	476,613	-8.07(-1.06%)
Feb 11, 2025	754.55	761.96	749.16	758.62	559,529	+7.16(+0.95%)
Feb 10, 2025	759.68	761.25	743.68	751.46	1,564,468	+3.76(+0.50%)
Feb 07, 2025	761.80	767.27	744.22	747.70	665,433	-14.12(-1.85%)
Feb 06, 2025	757.68	764.24	753.22	761.82	577,916	+2.67(+0.35%)
Feb 05, 2025	742.63	761.91	740.94	759.15	677,087	+9.83(+1.31%)
Feb 04, 2025	732.83	756.00	732.83	749.32	999,297	+9.11(+1.23%)
Feb 03, 2025	727.39	753.00	726.37	740.21	1,215,617	+1.97(+0.27%)
Jan 31, 2025	758.93	770.25	735.00	738.24	1,632,295	-4.19(-0.56%)
Jan 30, 2025	731.28	746.11	722.00	742.43	1,707,962	+29.46(+4.13%)
Jan 29, 2025	721.08	721.88	707.78	712.97	728,287	+10.05(+1.43%)
Jan 28, 2025	697.33	708.89	689.22	702.92	1,387,092	+0.21(+0.03%)
Jan 27, 2025	716.60	724.95	685.20	702.71	2,357,133	-47.11(-6.28%)
Jan 24, 2025	765.05	765.79	743.15	749.82	745,396	-11.13(-1.46%)
Jan 23, 2025	753.27	761.87	741.29	760.95	821,853	-10.96(-1.42%)
Jan 22, 2025	773.36	787.13	771.58	771.91	1,200,351	+4.67(+0.61%)
Jan 21, 2025	762.30	778.43	751.23	767.24	1,369,385	+9.77(+1.29%)
Jan 17, 2025	762.95	763.30	747.61	757.47	1,402,627	+10.21(+1.37%)
Jan 16, 2025	735.00	779.07	733.58	747.26	2,019,026	+31.01(+4.33%)
Jan 15, 2025	715.00	727.37	713.54	716.25	1,374,274	+14.99(+2.14%)
Jan 14, 2025	692.99	701.39	686.56	701.26	1,038,970	+10.27(+1.49%)
Jan 13, 2025	674.19	691.97	665.49	690.99	1,318,609	+7.93(+1.16%)
Jan 10, 2025	683.90	694.57	671.64	683.06	1,254,471	-3.14(-0.46%)
Jan 08, 2025	690.00	692.00	678.97	686.20	1,093,361	-3.10(-0.45%)
Jan 07, 2025	694.78	705.87	683.26	689.30	1,283,408	-1.00(-0.14%)
Jan 06, 2025	673.60	696.87	673.51	690.30	1,676,370	+33.29(+5.07%)
Jan 03, 2025	643.90	658.71	640.32	657.01	865,226	+20.39(+3.20%)
Jan 02, 2025	634.69	649.43	631.89	636.62	910,014	+6.50(+1.03%)
Dec 31, 2024				630.12	0	-3.52(-0.56%)
Dec 30, 2024	633.81	637.24	626.60	633.64	687,805	-11.17(-1.73%)
Dec 27, 2024	647.17	647.72	638.01	644.81	729,679	-3.74(-0.58%)
Dec 26, 2024	644.22	653.89	642.05	648.55	454,074	-1.98(-0.30%)
Dec 24, 2024	645.05	652.00	641.26	650.53	349,517	+2.54(+0.39%)
Dec 23, 2024	631.58	649.51	631.58	647.99	886,385	+18.62(+2.96%)
Dec 20, 2024	616.43	641.05	613.40	629.37	2,652,167	+5.70(+0.91%)
Dec 19, 2024	624.16	635.28	623.35	623.67	714,970	-7.10(-1.13%)
Dec 18, 2024	658.66	669.10	625.61	630.77	1,445,185	-24.11(-3.68%)
Dec 17, 2024	659.97	668.90	652.09	654.88	1,252,394	-1.25(-0.19%)
Dec 16, 2024	649.68	664.53	645.41	656.13	1,103,388	+2.37(+0.36%)
Dec 13, 2024	648.00	663.87	647.58	653.76	1,463,412	+7.16(+1.11%)
Dec 12, 2024	646.87	649.89	637.91	646.60	697,311	-2.24(-0.35%)
Dec 11, 2024	646.97	657.12	642.08	648.84	1,107,376	+6.97(+1.09%)
Dec 10, 2024	657.83	657.83	638.47	641.87	914,842	-10.50(-1.61%)
Dec 09, 2024	659.01	666.34	645.82	652.37	1,093,291	+4.03(+0.62%)
Dec 06, 2024	641.15	650.71	638.18	648.34	862,520	+5.73(+0.89%)
Dec 05, 2024	660.38	662.92	641.39	642.61	1,030,122	-23.61(-3.54%)
Dec 04, 2024	670.18	670.50	655.67	666.22	1,459,175	+0.50(+0.08%)
Dec 03, 2024	661.13	667.18	656.82	665.72	1,376,477	-0.31(-0.05%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

KLA-Tencor Corp (NQ: KLAC )

Historical Prices