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)

1,247.91 +25.52 (+2.09%)

Streaming Delayed Price Updated: 1:49 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	1223	1233	1211	1222	1,055,612	+50.37(+4.30%)
Dec 17, 2025	1223	1234	1169	1172	912,879	-51.35(-4.20%)
Dec 16, 2025	1237	1240	1207	1223	735,517	-1.74(-0.14%)
Dec 15, 2025	1229	1255	1215	1225	1,258,426	+31.19(+2.61%)
Dec 12, 2025	1230	1240	1185	1194	1,151,052	-52.26(-4.19%)
Dec 11, 2025	1229	1251	1191	1246	934,159	+7.27(+0.59%)
Dec 10, 2025	1231	1254	1221	1239	711,944	+13.30(+1.09%)
Dec 09, 2025	1216	1234	1212	1226	782,656	+1.02(+0.08%)
Dec 08, 2025	1233	1242	1219	1225	810,256	+10.13(+0.83%)
Dec 05, 2025	1224	1240	1212	1214	681,930	+6.38(+0.53%)
Dec 04, 2025	1203	1217	1198	1208	740,222	-3.67(-0.30%)
Dec 03, 2025	1186	1216	1166	1212	805,738	+21.89(+1.84%)
Dec 02, 2025	1170	1198	1164	1190	953,491	+32.68(+2.82%)
Dec 01, 2025	1165	1176	1151	1157	609,095	-18.29(-1.56%)
Nov 28, 2025	1169	1176	1151	1175	389,268	+16.40(+1.41%)
Nov 26, 2025	1158	1167	1145	1159	1,125,880	+13.18(+1.15%)
Nov 25, 2025	1130	1148	1107	1146	944,162	+9.16(+0.81%)
Nov 24, 2025	1105	1148	1103	1137	1,595,978	+39.61(+3.61%)
Nov 21, 2025	1097	1111	1072	1097	1,438,658	-5.33(-0.48%)
Nov 20, 2025	1188	1201	1098	1102	1,171,185	-65.01(-5.57%)
Nov 19, 2025	1132	1177	1129	1167	959,270	+44.37(+3.95%)
Nov 18, 2025	1114	1140	1098	1123	1,151,906	-10.61(-0.94%)
Nov 17, 2025	1140	1156	1118	1134	1,326,472	+1.28(+0.11%)
Nov 14, 2025	1134	1173	1125	1132	1,446,997	-27.35(-2.36%)
Nov 13, 2025	1185	1191	1147	1160	1,204,793	-37.19(-3.11%)
Nov 12, 2025	1206	1208	1191	1197	825,363	+8.05(+0.68%)
Nov 11, 2025	1201	1209	1183	1189	913,404	-27.00(-2.22%)
Nov 10, 2025	1219	1225	1200	1216	949,734	+24.54(+2.06%)
Nov 07, 2025	1198	1206	1158	1191	1,144,288	-13.60(-1.13%)
Nov 06, 2025	1221	1221	1190	1205	1,180,798	-20.07(-1.64%)
Nov 05, 2025	1202	1241	1200	1225	902,568	+33.55(+2.82%)
Nov 04, 2025	1196	1227	1189	1191	1,202,646	-25.61(-2.10%)
Nov 03, 2025	1214	1229	1205	1217	907,139	+10.38(+0.86%)
Oct 31, 2025	1222	1238	1199	1207	886,697	-5.66(-0.47%)
Oct 30, 2025	1232	1282	1171	1212	2,040,727	-20.83(-1.69%)
Oct 29, 2025	1224	1257	1222	1233	1,464,059	+29.19(+2.42%)
Oct 28, 2025	1205	1208	1194	1204	666,675	-9.07(-0.75%)
Oct 27, 2025	1198	1219	1198	1213	972,790	+32.25(+2.73%)
Oct 24, 2025	1164	1189	1159	1181	826,874	+23.78(+2.06%)
Oct 23, 2025	1105	1161	1105	1157	948,239	+44.61(+4.01%)
Oct 22, 2025	1146	1146	1089	1112	1,363,909	-33.06(-2.89%)
Oct 21, 2025	1139	1154	1137	1146	746,054	-5.44(-0.47%)
Oct 20, 2025	1128	1159	1125	1151	1,080,412	+46.14(+4.18%)
Oct 17, 2025	1097	1108	1082	1105	880,668	+7.85(+0.72%)
Oct 16, 2025	1098	1115	1078	1097	1,033,049	+11.77(+1.08%)
Oct 15, 2025	1055	1091	1052	1085	1,315,923	+61.20(+5.98%)
Oct 14, 2025	996.88	1041	996.88	1024	1,057,831	+0.71(+0.07%)
Oct 13, 2025	1015	1032	1013	1023	1,229,120	+42.18(+4.30%)
Oct 10, 2025	1051	1053	979.33	981.10	1,578,648	-70.61(-6.71%)
Oct 09, 2025	1061	1065	1036	1052	1,249,993	-9.10(-0.86%)
Oct 08, 2025	1062	1076	1057	1061	1,477,985	-22.11(-2.04%)
Oct 07, 2025	1139	1140	1081	1083	879,998	-54.88(-4.82%)
Oct 06, 2025	1120	1150	1120	1138	947,722	+38.10(+3.46%)
Oct 03, 2025	1126	1131	1097	1100	955,345	-37.65(-3.31%)
Oct 02, 2025	1153	1153	1125	1137	923,597	+10.37(+0.92%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

KLA-Tencor Corp (NQ:KLAC)

Historical Prices