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)

872.00 -22.00 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 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 (%)
Aug 28, 2025 893.01 897.00 885.00 894.00 1,064,271 +5.11(+0.57%)
Aug 27, 2025 885.89 890.63 879.99 888.89 528,619 +0.79(+0.09%)
Aug 26, 2025 881.27 892.88 881.26 888.10 812,347 +8.55(+0.97%)
Aug 25, 2025 870.27 886.75 866.02 879.55 468,786 +9.27(+1.07%)
Aug 22, 2025 872.39 893.83 869.23 870.28 984,209 -2.11(-0.24%)
Aug 21, 2025 876.44 881.29 866.62 872.39 730,547 -6.05(-0.69%)
Aug 20, 2025 878.53 880.23 860.21 878.44 978,585 +2.36(+0.27%)
Aug 19, 2025 883.39 889.25 874.13 876.08 986,531 -7.31(-0.83%)
Aug 18, 2025 873.04 883.75 870.43 883.39 854,072 +8.45(+0.97%)
Aug 15, 2025 924.23 924.23 873.16 874.94 2,064,551 -80.47(-8.42%)
Aug 14, 2025 941.66 959.26 934.91 955.41 1,001,451 +5.93(+0.62%)
Aug 13, 2025 940.00 952.35 937.55 949.48 900,793 +13.95(+1.49%)
Aug 12, 2025 913.68 939.26 907.48 935.53 1,028,114 +25.35(+2.79%)
Aug 11, 2025 922.15 933.34 907.63 910.18 814,179 -4.62(-0.51%)
Aug 08, 2025 913.00 917.94 905.68 914.80 719,502 +2.74(+0.30%)
Aug 07, 2025 912.40 917.53 904.98 912.06 717,291 +23.78(+2.68%)
Aug 06, 2025 883.41 889.12 869.22 888.28 934,899 +4.87(+0.55%)
Aug 05, 2025 917.00 921.99 875.96 883.41 1,178,298 -32.21(-3.52%)
Aug 04, 2025 896.75 917.78 891.00 915.62 1,064,573 +28.98(+3.27%)
Aug 01, 2025 856.20 894.16 855.28 886.64 1,474,681 +7.61(+0.87%)
Jul 31, 2025 864.45 897.19 860.00 879.03 2,282,346 -45.96(-4.97%)
Jul 30, 2025 922.65 927.82 913.38 924.99 1,057,345 +8.90(+0.97%)
Jul 29, 2025 928.59 936.97 915.10 916.09 1,027,308 -7.06(-0.76%)
Jul 28, 2025 917.36 931.94 915.00 923.15 840,201 +21.06(+2.33%)
Jul 25, 2025 892.34 905.00 888.07 902.09 808,009 -2.09(-0.23%)
Jul 24, 2025 901.81 912.32 894.20 904.18 549,688 +7.09(+0.79%)
Jul 23, 2025 899.39 900.00 879.81 897.09 1,207,018 +4.87(+0.55%)
Jul 22, 2025 938.67 938.67 890.00 892.22 1,619,102 -45.54(-4.86%)
Jul 21, 2025 928.46 945.00 925.65 937.76 673,976 +6.64(+0.71%)
Jul 18, 2025 945.87 945.87 924.82 931.12 682,073 -5.96(-0.64%)
Jul 17, 2025 924.01 942.97 910.00 937.08 1,135,485 +3.59(+0.38%)
Jul 16, 2025 913.12 936.38 897.38 933.49 1,226,961 -3.04(-0.32%)
Jul 15, 2025 934.00 942.34 929.65 936.53 746,307 +14.69(+1.59%)
Jul 14, 2025 916.72 926.76 906.25 921.84 567,835 -2.74(-0.30%)
Jul 11, 2025 925.50 930.17 921.21 924.58 570,485 -4.04(-0.44%)
Jul 10, 2025 922.89 932.17 919.37 928.62 798,278 +5.44(+0.59%)
Jul 09, 2025 919.22 931.96 915.51 923.18 601,021 +3.96(+0.43%)
Jul 08, 2025 910.91 927.38 908.26 919.22 862,615 +6.60(+0.72%)
Jul 07, 2025 916.96 923.50 905.90 912.62 901,207 -11.96(-1.29%)
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%)
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.