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 (%)
Dec 29, 2023 582.30 584.21 574.57 578.83 515,091 -4.95(-0.85%)
Dec 28, 2023 594.57 594.89 583.49 583.78 516,297 -5.18(-0.88%)
Dec 27, 2023 591.65 592.37 585.94 588.96 637,973 +0.10(+0.02%)
Dec 26, 2023 584.41 591.39 583.69 588.86 657,501 +8.68(+1.50%)
Dec 22, 2023 577.24 582.52 576.00 580.18 411,541 +2.19(+0.38%)
Dec 21, 2023 573.06 579.68 570.09 577.99 643,179 +17.08(+3.04%)
Dec 20, 2023 569.62 576.04 560.30 560.91 1,039,991 -14.75(-2.56%)
Dec 19, 2023 577.40 580.54 574.55 575.66 881,522 +1.37(+0.24%)
Dec 18, 2023 589.00 590.48 573.12 574.28 932,408 -8.36(-1.44%)
Dec 15, 2023 582.52 587.64 579.44 582.65 1,393,775 +2.70(+0.47%)
Dec 14, 2023 572.61 583.86 572.61 579.95 1,505,536 +11.67(+2.05%)
Dec 13, 2023 559.72 571.12 556.47 568.28 785,257 +9.61(+1.72%)
Dec 12, 2023 555.83 562.07 555.79 558.67 875,475 +1.83(+0.33%)
Dec 11, 2023 543.25 561.22 540.39 556.84 1,139,092 +24.67(+4.64%)
Dec 08, 2023 533.26 536.89 529.74 532.16 1,042,762 -6.77(-1.26%)
Dec 07, 2023 532.82 541.00 527.82 538.93 682,419 +12.57(+2.39%)
Dec 06, 2023 542.23 543.27 525.20 526.37 769,969 -8.58(-1.60%)
Dec 05, 2023 530.03 535.09 524.87 534.95 581,397 -2.35(-0.44%)
Dec 04, 2023 540.89 543.18 525.81 537.30 893,077 -9.37(-1.71%)
Dec 01, 2023 540.93 547.89 538.27 546.67 622,514 +4.36(+0.80%)
Nov 30, 2023 541.81 544.96 534.49 542.31 2,217,947 +0.55(+0.10%)
Nov 29, 2023 554.01 555.13 540.31 541.76 1,282,907 -3.06(-0.56%)
Nov 28, 2023 546.83 552.25 541.54 544.82 969,581 -9.77(-1.76%)
Nov 27, 2023 552.97 559.62 550.95 554.59 590,928 +1.30(+0.24%)
Nov 24, 2023 550.13 554.85 549.13 553.28 307,773 +1.46(+0.27%)
Nov 22, 2023 553.96 560.45 547.64 551.82 596,966 +3.47(+0.63%)
Nov 21, 2023 553.01 553.58 545.22 548.35 914,184 -7.03(-1.27%)
Nov 20, 2023 539.90 557.05 539.90 555.38 820,884 +13.15(+2.43%)
Nov 17, 2023 529.51 543.89 527.51 542.23 1,321,230 -0.85(-0.16%)
Nov 16, 2023 542.49 547.96 541.49 543.08 1,195,515 -0.01(-0.00%)
Nov 15, 2023 546.56 548.33 539.28 543.09 885,037 -0.04(-0.01%)
Nov 14, 2023 538.50 543.93 532.00 543.12 1,135,238 +18.56(+3.54%)
Nov 13, 2023 526.30 528.28 520.37 524.57 1,052,527 -5.96(-1.12%)
Nov 10, 2023 512.45 532.40 508.45 530.52 1,304,279 +27.67(+5.50%)
Nov 09, 2023 507.77 517.37 501.97 502.86 1,025,910 -4.74(-0.93%)
Nov 08, 2023 501.89 508.11 501.14 507.59 887,415 +7.98(+1.60%)
Nov 07, 2023 495.83 503.85 495.09 499.61 615,724 +4.23(+0.85%)
Nov 06, 2023 497.31 500.16 491.65 495.38 710,867 -0.75(-0.15%)
Nov 03, 2023 490.74 499.97 490.16 496.13 766,222 +10.21(+2.10%)
Nov 02, 2023 485.22 489.97 480.95 485.93 1,263,234 +12.72(+2.69%)
Nov 01, 2023 469.00 473.89 462.52 473.20 1,247,625 +6.78(+1.45%)
Oct 31, 2023 456.49 471.12 450.34 466.42 1,324,436 +10.09(+2.21%)
Oct 30, 2023 455.07 460.00 448.88 456.33 692,804 +1.60(+0.35%)
Oct 27, 2023 455.45 460.99 451.83 454.74 751,502 -0.31(-0.07%)
Oct 26, 2023 455.44 475.10 448.86 455.04 1,600,118 +3.38(+0.75%)
Oct 25, 2023 460.77 463.95 449.29 451.67 1,525,438 -15.31(-3.28%)
Oct 24, 2023 464.73 469.04 460.36 466.98 861,664 +7.65(+1.66%)
Oct 23, 2023 455.80 465.81 451.90 459.33 624,504 +0.12(+0.03%)
Oct 20, 2023 461.81 467.56 458.26 459.21 921,024 -2.59(-0.56%)
Oct 19, 2023 482.55 482.55 458.86 461.81 1,254,179 -14.25(-2.99%)
Oct 18, 2023 475.13 479.63 467.30 476.06 805,521 -6.90(-1.43%)
Oct 17, 2023 480.56 484.17 469.82 482.96 782,833 -4.83(-0.99%)
Oct 16, 2023 483.41 491.51 481.94 487.78 811,641 +4.37(+0.90%)
Oct 13, 2023 497.61 501.13 481.14 483.41 1,165,413 -14.20(-2.85%)
Oct 12, 2023 481.62 503.38 481.62 497.61 1,438,362 +18.35(+3.83%)
Oct 11, 2023 473.42 479.82 472.55 479.26 919,279 +8.43(+1.79%)
Oct 10, 2023 465.81 474.27 463.87 470.83 845,234 +7.32(+1.58%)
Oct 09, 2023 459.31 464.39 455.80 463.51 639,051 -1.27(-0.27%)
Oct 06, 2023 452.77 467.85 446.21 464.79 1,002,905 +6.92(+1.51%)
Oct 05, 2023 458.09 461.33 452.99 457.86 888,082 +0.03(+0.01%)
Oct 04, 2023 452.08 458.81 449.17 457.83 753,630 +9.15(+2.04%)
Oct 03, 2023 452.48 460.28 445.18 448.69 764,171 -8.73(-1.91%)
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.