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)

1,208.74 -5.67 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2025 1224 1240 1201 1209 885,209 -5.67(-0.47%)
Oct 30, 2025 1234 1284 1173 1214 2,037,309 -20.87(-1.69%)
Oct 29, 2025 1226 1260 1224 1235 1,461,607 +29.24(+2.42%)
Oct 28, 2025 1207 1210 1196 1206 665,559 -9.09(-0.75%)
Oct 27, 2025 1200 1221 1200 1215 971,161 +32.31(+2.73%)
Oct 24, 2025 1166 1191 1161 1183 825,489 +23.82(+2.06%)
Oct 23, 2025 1107 1163 1107 1159 946,651 +44.68(+4.01%)
Oct 22, 2025 1147 1147 1090 1114 1,361,625 -33.11(-2.89%)
Oct 21, 2025 1141 1156 1139 1147 744,805 -5.46(-0.47%)
Oct 20, 2025 1130 1161 1126 1153 1,078,603 +46.23(+4.18%)
Oct 17, 2025 1098 1109 1084 1107 879,193 +7.86(+0.72%)
Oct 16, 2025 1100 1117 1080 1099 1,031,319 +11.79(+1.08%)
Oct 15, 2025 1057 1093 1054 1087 1,313,719 +61.30(+5.98%)
Oct 14, 2025 998.55 1042 998.55 1026 1,056,060 +0.71(+0.07%)
Oct 13, 2025 1016 1034 1015 1025 1,227,062 +42.25(+4.30%)
Oct 10, 2025 1052 1054 980.97 982.75 1,576,004 -70.72(-6.71%)
Oct 09, 2025 1063 1066 1037 1053 1,247,900 -9.12(-0.86%)
Oct 08, 2025 1064 1077 1059 1063 1,475,510 -22.15(-2.04%)
Oct 07, 2025 1141 1142 1083 1085 878,524 -54.97(-4.82%)
Oct 06, 2025 1122 1152 1122 1140 946,135 +38.16(+3.46%)
Oct 03, 2025 1128 1132 1099 1102 953,745 -37.71(-3.31%)
Oct 02, 2025 1155 1155 1127 1139 922,050 +10.39(+0.92%)
Oct 01, 2025 1075 1134 1070 1129 1,187,750 +50.27(+4.66%)
Sep 30, 2025 1064 1080 1057 1079 886,511 +14.47(+1.36%)
Sep 29, 2025 1077 1086 1063 1064 769,613 -0.16(-0.02%)
Sep 26, 2025 1057 1069 1046 1064 507,001 +5.19(+0.49%)
Sep 25, 2025 1059 1067 1046 1059 710,561 -9.57(-0.90%)
Sep 24, 2025 1066 1076 1058 1069 868,119 -2.53(-0.24%)
Sep 23, 2025 1068 1076 1061 1071 829,529 -0.05(-0.00%)
Sep 22, 2025 1039 1073 1038 1071 1,019,972 +26.44(+2.53%)
Sep 19, 2025 1052 1052 1029 1045 1,586,981 -1.88(-0.18%)
Sep 18, 2025 1031 1077 1026 1047 1,824,985 +56.82(+5.74%)
Sep 17, 2025 990.38 1000 976.27 989.87 723,711 -0.32(-0.03%)
Sep 16, 2025 993.50 1002 975.06 990.19 776,110 +1.28(+0.13%)
Sep 15, 2025 966.99 990.00 966.99 988.91 845,653 +25.31(+2.63%)
Sep 12, 2025 957.48 968.09 955.00 963.60 584,148 +4.32(+0.45%)
Sep 11, 2025 940.00 963.89 937.48 959.28 1,021,870 +26.65(+2.86%)
Sep 10, 2025 921.86 935.23 914.90 932.63 713,023 +14.90(+1.62%)
Sep 09, 2025 910.75 922.75 910.23 917.73 677,898 +8.75(+0.96%)
Sep 08, 2025 910.00 924.35 906.74 908.98 886,592 +3.89(+0.43%)
Sep 05, 2025 879.63 906.26 878.34 905.09 1,155,576 +31.80(+3.64%)
Sep 04, 2025 843.20 876.66 839.00 873.29 813,445 +29.39(+3.48%)
Sep 03, 2025 847.66 847.66 832.24 843.90 933,675 -2.45(-0.29%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.