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

Markets:

Overview

News

Currencies

International

Treasuries

KLA-Tencor Corp (NQ:KLAC)

949.48 +13.95 (+1.49%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

KLA-Tencor Corp (NQ:KLAC)

Historical Prices