Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KLA-Tencor Corp (NQ: KLAC )

747.68 -1.80 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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, 2022 311.64 313.33 307.86 310.26 1,391,582 -4.95(-1.57%)
Oct 28, 2022 304.65 316.82 303.90 315.21 2,937,647 +12.34(+4.08%)
Oct 27, 2022 309.60 309.60 298.32 302.86 2,344,320 +2.46(+0.82%)
Oct 26, 2022 295.11 305.07 293.19 300.40 1,998,679 +1.50(+0.50%)
Oct 25, 2022 291.85 301.72 291.48 298.90 1,810,286 +9.30(+3.21%)
Oct 24, 2022 285.69 291.21 283.64 289.61 1,396,434 +4.67(+1.64%)
Oct 21, 2022 271.99 285.82 269.74 284.94 2,109,014 +13.35(+4.92%)
Oct 20, 2022 269.05 277.04 266.22 271.59 1,981,106 +4.95(+1.86%)
Oct 19, 2022 262.87 268.75 258.67 266.64 2,030,716 +3.14(+1.19%)
Oct 18, 2022 266.73 269.18 257.45 263.50 1,798,782 +5.43(+2.10%)
Oct 17, 2022 265.37 267.21 256.77 258.07 2,607,738 -0.47(-0.18%)
Oct 14, 2022 275.22 275.41 258.03 258.54 2,392,917 -14.55(-5.33%)
Oct 13, 2022 254.24 278.61 245.30 273.09 4,680,466 +3.66(+1.36%)
Oct 12, 2022 275.69 276.42 268.45 269.43 2,475,405 -5.99(-2.17%)
Oct 11, 2022 284.89 293.12 271.21 275.42 3,632,075 -18.06(-6.15%)
Oct 10, 2022 307.66 307.66 290.40 293.48 2,138,590 -14.53(-4.72%)
Oct 07, 2022 312.07 315.46 304.87 308.01 2,238,320 -13.07(-4.07%)
Oct 06, 2022 321.78 328.34 320.23 321.08 1,343,811 -1.53(-0.47%)
Oct 05, 2022 313.82 326.60 310.17 322.61 1,375,914 +1.73(+0.54%)
Oct 04, 2022 323.26 324.37 317.00 320.88 1,580,292 +10.55(+3.40%)
Oct 03, 2022 300.20 314.67 298.81 310.33 1,906,314 +13.63(+4.59%)
Sep 30, 2022 297.00 305.87 296.42 296.71 1,674,198 -7.92(-2.60%)
Sep 29, 2022 304.85 306.12 300.13 304.63 1,820,490 -4.88(-1.58%)
Sep 28, 2022 299.93 310.56 297.54 309.51 1,727,106 +7.17(+2.37%)
Sep 27, 2022 304.82 305.48 296.58 302.35 1,391,697 +4.72(+1.58%)
Sep 26, 2022 302.86 306.86 296.99 297.63 1,505,870 -3.95(-1.31%)
Sep 23, 2022 304.22 304.91 296.27 301.58 1,876,634 -5.36(-1.75%)
Sep 22, 2022 314.07 314.83 306.16 306.94 2,336,207 -9.60(-3.03%)
Sep 21, 2022 325.91 330.93 316.53 316.54 1,836,795 -6.90(-2.13%)
Sep 20, 2022 325.19 325.98 321.56 323.44 1,185,749 -4.36(-1.33%)
Sep 19, 2022 326.72 331.52 323.68 327.81 1,445,694 -1.16(-0.35%)
Sep 16, 2022 328.37 331.54 321.83 328.96 4,303,482 -1.79(-0.54%)
Sep 15, 2022 337.89 337.89 327.84 330.76 1,609,054 -9.07(-2.67%)
Sep 14, 2022 336.82 342.92 331.21 339.83 1,839,102 +5.81(+1.74%)
Sep 13, 2022 336.27 341.50 332.88 334.01 2,373,021 -16.46(-4.70%)
Sep 12, 2022 349.95 352.39 345.85 350.47 1,164,118 -1.18(-0.33%)
Sep 09, 2022 349.88 355.63 349.88 351.65 1,688,475 +7.43(+2.16%)
Sep 08, 2022 329.26 344.55 326.29 344.22 2,303,321 +13.01(+3.93%)
Sep 07, 2022 325.62 334.18 322.31 331.21 1,636,907 +7.10(+2.19%)
Sep 06, 2022 327.28 330.46 320.32 324.11 1,430,842 -4.58(-1.39%)
Sep 02, 2022 335.08 338.56 326.46 328.69 1,326,787 -1.82(-0.55%)
Sep 01, 2022 328.31 331.27 322.55 330.51 1,907,741 -6.88(-2.04%)
Aug 31, 2022 342.99 342.99 333.20 337.39 1,595,887 -2.95(-0.87%)
Aug 30, 2022 350.31 350.40 336.72 340.35 1,444,926 -6.12(-1.77%)
Aug 29, 2022 346.57 352.69 344.39 346.46 1,346,072 -5.69(-1.61%)
Aug 26, 2022 367.88 369.62 351.97 352.15 1,636,383 -17.47(-4.73%)
Aug 25, 2022 357.01 369.96 355.64 369.62 1,310,930 +14.05(+3.95%)
Aug 24, 2022 353.21 358.42 350.68 355.57 957,128 +0.21(+0.06%)
Aug 23, 2022 354.61 361.96 354.20 355.36 878,610 +2.60(+0.74%)
Aug 22, 2022 356.58 359.20 351.06 352.76 1,365,439 -11.78(-3.23%)
Aug 19, 2022 369.03 371.39 361.99 364.53 1,282,443 -10.01(-2.67%)
Aug 18, 2022 369.13 376.53 366.33 374.54 1,141,683 +6.79(+1.85%)
Aug 17, 2022 369.49 371.74 361.96 367.75 1,222,313 -5.53(-1.48%)
Aug 16, 2022 376.44 378.43 370.99 373.28 890,070 -3.52(-0.93%)
Aug 15, 2022 370.60 378.10 366.77 376.80 1,329,590 +3.06(+0.82%)
Aug 12, 2022 367.05 376.27 365.20 373.74 1,159,815 +9.56(+2.62%)
Aug 11, 2022 366.85 376.75 362.55 364.18 1,354,885 -1.72(-0.47%)
Aug 10, 2022 359.54 366.87 355.33 365.90 1,796,506 +15.82(+4.52%)
Aug 09, 2022 365.92 365.95 347.50 350.08 3,269,798 -28.69(-7.57%)
Aug 08, 2022 381.86 387.57 372.63 378.77 1,637,740 -7.88(-2.04%)
Aug 05, 2022 380.14 388.33 377.13 386.64 1,244,565 -1.62(-0.42%)
Aug 04, 2022 388.85 389.79 384.54 388.26 1,183,052 +1.49(+0.38%)
Aug 03, 2022 374.30 388.65 374.30 386.78 1,386,476 +12.89(+3.45%)
Aug 02, 2022 374.89 381.08 370.58 373.89 1,234,099 -2.88(-0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.