Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Tokyo Electron Ltd (OP: TOELF )

219.84 -5.35 (-2.37%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 5, 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 (%)
Apr 30, 2021 452.93 458.30 436.00 458.30 100 +3.73(+0.82%)
Apr 29, 2021 459.80 464.50 449.00 454.57 89 -3.43(-0.75%)
Apr 28, 2021 459.00 463.11 447.50 458.00 76 +8.60(+1.91%)
Apr 27, 2021 454.60 456.50 447.00 449.40 79 -10.10(-2.20%)
Apr 26, 2021 454.20 460.00 440.44 459.50 77 +1.50(+0.33%)
Apr 23, 2021 456.60 459.00 448.10 458.00 100 -1.92(-0.42%)
Apr 22, 2021 450.00 463.11 450.00 459.92 114 +9.84(+2.19%)
Apr 21, 2021 439.00 450.08 432.50 450.08 474 -1.42(-0.31%)
Apr 20, 2021 454.70 459.38 441.50 451.50 270 -13.00(-2.80%)
Apr 19, 2021 466.10 468.50 459.30 464.50 866 +9.00(+1.98%)
Apr 16, 2021 455.10 457.50 445.50 455.50 100 +2.43(+0.54%)
Apr 15, 2021 451.78 453.07 448.47 453.07 35 -1.43(-0.31%)
Apr 14, 2021 466.76 472.31 454.50 454.50 89 +2.50(+0.55%)
Apr 13, 2021 458.70 462.50 449.00 452.00 64 -6.00(-1.31%)
Apr 12, 2021 454.00 462.50 441.50 458.00 56 +6.50(+1.44%)
Apr 09, 2021 455.50 457.50 450.00 451.50 100 -8.50(-1.85%)
Apr 08, 2021 464.48 470.01 450.50 460.00 118 +7.56(+1.67%)
Apr 07, 2021 452.00 458.50 442.54 452.44 418 +1.24(+0.27%)
Apr 06, 2021 454.50 457.00 441.00 451.20 73 -12.30(-2.65%)
Apr 05, 2021 471.97 471.97 452.70 463.50 77 +22.00(+4.98%)
Apr 01, 2021 449.55 453.00 441.06 441.50 100 +5.76(+1.32%)
Mar 31, 2021 419.20 435.74 417.00 435.74 114 +10.74(+2.53%)
Mar 30, 2021 416.20 425.00 416.20 425.00 65 +6.00(+1.43%)
Mar 29, 2021 410.90 426.50 407.00 419.00 555 +5.70(+1.38%)
Mar 26, 2021 411.20 413.30 398.50 413.30 100 +7.29(+1.80%)
Mar 25, 2021 405.30 409.00 390.50 406.01 121 +1.93(+0.48%)
Mar 24, 2021 409.00 412.50 404.08 404.08 52 +17.08(+4.41%)
Mar 23, 2021 391.00 399.82 384.50 387.00 71 -3.00(-0.77%)
Mar 22, 2021 383.20 390.00 380.50 390.00 55 +8.50(+2.23%)
Mar 19, 2021 384.40 391.89 378.02 381.50 100 -15.00(-3.78%)
Mar 18, 2021 397.49 405.70 392.00 396.50 126 +7.09(+1.82%)
Mar 17, 2021 386.00 389.41 382.90 389.41 187 -4.59(-1.16%)
Mar 16, 2021 393.34 397.00 385.80 394.00 104 +10.00(+2.60%)
Mar 15, 2021 378.80 384.50 377.50 384.00 283 -12.50(-3.15%)
Mar 12, 2021 393.50 397.42 377.84 396.50 100 +16.50(+4.34%)
Mar 11, 2021 373.80 380.00 373.20 380.00 78 +6.50(+1.74%)
Mar 10, 2021 376.20 383.30 373.50 373.50 85 -15.68(-4.03%)
Mar 09, 2021 373.59 389.18 371.00 389.18 56 +7.68(+2.01%)
Mar 08, 2021 382.50 386.00 372.00 381.50 326 -12.08(-3.07%)
Mar 05, 2021 386.40 393.58 380.00 393.58 400 -1.92(-0.49%)
Mar 04, 2021 405.00 405.00 382.65 395.50 1,439 -4.97(-1.24%)
Mar 03, 2021 405.10 411.26 400.47 400.47 83 -9.53(-2.32%)
Mar 02, 2021 410.20 417.00 408.00 410.00 83 -11.89(-2.82%)
Mar 01, 2021 419.20 423.61 414.50 421.89 164 +3.81(+0.91%)
Feb 26, 2021 418.90 422.86 405.00 418.08 200 +1.38(+0.33%)
Feb 25, 2021 434.20 436.50 416.70 416.70 92 -20.92(-4.78%)
Feb 24, 2021 428.30 438.12 425.40 437.62 2,800 -5.88(-1.33%)
Feb 23, 2021 438.60 443.50 425.00 443.50 207 +1.50(+0.34%)
Feb 22, 2021 440.50 442.50 425.06 442.00 108 +29.40(+7.13%)
Feb 19, 2021 421.69 426.50 409.30 412.60 100 +5.60(+1.38%)
Feb 18, 2021 406.99 408.30 403.67 407.00 134 -2.00(-0.49%)
Feb 17, 2021 409.63 409.63 405.54 409.00 2,589 -13.10(-3.10%)
Feb 16, 2021 419.10 422.10 413.00 422.10 76 +0.45(+0.11%)
Feb 12, 2021 413.20 421.65 409.01 421.65 100 +14.18(+3.48%)
Feb 11, 2021 397.31 407.47 393.52 407.47 233 +9.97(+2.51%)
Feb 10, 2021 398.20 398.20 392.30 397.50 69 -5.80(-1.44%)
Feb 09, 2021 402.81 403.74 398.68 403.30 150 +8.70(+2.20%)
Feb 08, 2021 392.00 396.50 391.68 394.60 224 +11.80(+3.08%)
Feb 05, 2021 392.38 397.00 381.00 382.80 100 +0.80(+0.21%)
Feb 04, 2021 385.04 389.62 366.73 382.00 245 -8.00(-2.05%)
Feb 03, 2021 385.69 399.67 383.61 390.00 221 -5.99(-1.51%)
Feb 02, 2021 394.90 397.00 386.00 395.99 82 +15.39(+4.04%)
Feb 01, 2021 392.40 397.00 378.50 380.60 201 -4.90(-1.27%)
Jan 29, 2021 377.03 389.50 373.16 385.50 100 -12.49(-3.14%)
Jan 28, 2021 408.53 415.22 397.99 397.99 363 -18.00(-4.33%)
Jan 27, 2021 431.50 431.50 412.76 415.99 82 -12.14(-2.83%)
Jan 26, 2021 430.09 430.11 427.85 428.13 402 +3.13(+0.74%)
Jan 25, 2021 424.41 425.39 421.00 425.00 629 +2.50(+0.59%)
Jan 22, 2021 419.10 423.64 413.50 422.50 100 -6.00(-1.40%)
Jan 21, 2021 438.36 438.36 424.10 428.50 69 -7.31(-1.68%)
Jan 20, 2021 437.09 442.29 430.00 435.81 260 +3.62(+0.84%)
Jan 19, 2021 437.48 437.48 411.76 432.19 135 +10.20(+2.42%)
Jan 15, 2021 422.60 424.00 416.00 421.99 200 -0.79(-0.19%)
Jan 14, 2021 409.50 422.78 409.50 422.78 114 +5.78(+1.39%)
Jan 13, 2021 421.60 427.00 400.00 417.00 58 +20.50(+5.17%)
Jan 12, 2021 402.64 402.64 383.66 396.50 72 +2.50(+0.63%)
Jan 11, 2021 392.51 394.89 387.20 394.00 198 +4.70(+1.21%)
Jan 08, 2021 399.24 403.99 388.00 389.30 100 +6.90(+1.80%)
Jan 07, 2021 380.00 382.50 373.50 382.40 58 +17.52(+4.80%)
Jan 06, 2021 367.90 379.10 364.88 364.88 1,076 -13.32(-3.52%)
Jan 05, 2021 381.00 381.00 375.00 378.20 72 +8.28(+2.24%)
Jan 04, 2021 370.50 372.50 359.63 369.92 5,581 -11.43(-3.00%)
Dec 31, 2020 381.35 381.35 381.35 80 -2.65(-0.69%)
Dec 30, 2020 366.64 384.50 366.64 384.00 80 +12.93(+3.48%)
Dec 29, 2020 376.40 378.50 371.07 371.07 133 +8.07(+2.22%)
Dec 28, 2020 367.06 371.43 355.50 363.00 1,136 +9.50(+2.69%)
Dec 24, 2020 350.20 355.00 349.00 353.50 100 +2.30(+0.65%)
Dec 23, 2020 355.20 356.00 350.00 351.20 85 +11.09(+3.26%)
Dec 22, 2020 355.21 358.99 340.11 340.11 64 -16.68(-4.68%)
Dec 21, 2020 343.76 356.79 340.50 356.79 65 +4.79(+1.36%)
Dec 18, 2020 348.92 354.00 346.80 352.00 100 -8.04(-2.23%)
Dec 17, 2020 364.69 366.89 360.04 360.04 416 +3.41(+0.96%)
Dec 16, 2020 357.61 361.87 340.79 356.63 36,489 +2.13(+0.60%)
Dec 15, 2020 352.25 354.50 352.25 354.50 91 +2.00(+0.57%)
Dec 10, 2020 352.50 352.50 352.50 0 -4.60(-1.29%)
Dec 09, 2020 357.10 357.10 357.10 357.10 1,001 -4.40(-1.22%)
Dec 08, 2020 360.70 361.50 360.70 361.50 7 +3.50(+0.98%)
Dec 07, 2020 354.75 358.00 354.75 358.00 13 +5.50(+1.56%)
Dec 04, 2020 352.50 352.50 352.50 352.50 100 -10.50(-2.89%)
Dec 03, 2020 363.00 363.00 363.00 363.00 35 -0.75(-0.21%)
Dec 02, 2020 363.75 363.75 363.75 363.75 91 +7.25(+2.03%)
Dec 01, 2020 354.50 356.50 354.50 356.50 136 +31.70(+9.76%)
Nov 24, 2020 324.80 324.80 324.80 0 +12.30(+3.94%)
Nov 20, 2020 312.50 312.50 312.50 0 +5.00(+1.63%)
Nov 19, 2020 307.52 308.53 307.50 307.50 35 -7.00(-2.23%)
Nov 18, 2020 311.75 314.50 311.75 314.50 50 -0.50(-0.16%)
Nov 17, 2020 315.00 315.00 315.00 315.00 65 -0.50(-0.16%)
Nov 16, 2020 315.00 315.50 315.00 315.50 2 +27.50(+9.55%)
Nov 11, 2020 288.00 288.00 288.00 0 +13.07(+4.75%)
Nov 10, 2020 274.93 274.93 274.93 274.93 500 -4.92(-1.76%)
Nov 06, 2020 279.85 279.85 279.85 0 +8.73(+3.22%)
Nov 04, 2020 271.12 271.12 271.12 0 +0.00(+0.00%)
Nov 03, 2020 271.12 271.12 271.12 271.12 1 +1.12(+0.41%)
Oct 30, 2020 270.00 270.00 270.00 0 -9.40(-3.36%)
Oct 29, 2020 278.00 279.40 278.00 279.40 4 +8.40(+3.10%)
Oct 28, 2020 268.93 271.00 268.93 271.00 150 +2.07(+0.77%)
Oct 26, 2020 268.93 268.93 268.93 0 -12.57(-4.47%)
Oct 22, 2020 281.50 281.50 281.50 0 +2.50(+0.90%)
Oct 21, 2020 276.75 279.00 276.75 279.00 50 +1.66(+0.60%)
Oct 20, 2020 277.34 277.34 277.34 277.34 1 +1.84(+0.67%)
Oct 19, 2020 274.16 275.50 274.16 275.50 33 -5.00(-1.78%)
Oct 15, 2020 280.50 280.50 280.50 0 -0.18(-0.06%)
Oct 14, 2020 282.50 282.50 280.68 280.68 63 +7.68(+2.81%)
Oct 13, 2020 272.70 273.00 272.70 273.00 5 +2.00(+0.74%)
Oct 09, 2020 271.00 271.00 271.00 0 -1.00(-0.37%)
Oct 08, 2020 272.00 272.00 272.00 272.00 17 +13.50(+5.22%)
Oct 05, 2020 258.50 258.50 258.50 0 -4.65(-1.77%)
Oct 02, 2020 263.15 263.15 263.15 263.15 100 +1.00(+0.38%)
Sep 30, 2020 262.15 262.15 262.15 0 +1.15(+0.44%)
Sep 29, 2020 261.00 261.00 261.00 261.00 6 +3.00(+1.16%)
Sep 24, 2020 258.00 258.00 258.00 0 +12.75(+5.20%)
Sep 22, 2020 245.25 245.25 245.25 0 -4.25(-1.70%)
Sep 18, 2020 249.50 249.50 249.50 0 +1.00(+0.40%)
Sep 15, 2020 248.50 248.50 248.50 0 +4.76(+1.95%)
Sep 14, 2020 243.74 243.74 243.74 243.74 1 -1.76(-0.72%)
Sep 09, 2020 245.50 245.50 245.50 0 -12.48(-4.84%)
Sep 02, 2020 257.98 257.98 257.98 0 +0.00(+0.00%)
Sep 01, 2020 257.98 257.98 257.98 257.98 641 +7.78(+3.11%)
Aug 31, 2020 262.50 262.50 250.20 250.20 13 -14.53(-5.49%)
Aug 27, 2020 264.73 264.73 264.73 0 +3.72(+1.43%)
Aug 26, 2020 261.01 261.01 261.01 261.01 2 +2.61(+1.01%)
Aug 25, 2020 258.40 258.40 258.40 258.40 50 -2.90(-1.11%)
Aug 24, 2020 261.30 261.30 261.30 261.30 147 -3.28(-1.24%)
Aug 21, 2020 269.89 269.89 264.58 264.58 200 -0.92(-0.35%)
Aug 20, 2020 265.49 265.50 265.49 265.50 4 -8.47(-3.09%)
Aug 18, 2020 273.97 273.97 273.97 0 +2.03(+0.75%)
Aug 17, 2020 271.94 271.94 271.94 271.94 2 -3.51(-1.27%)
Aug 14, 2020 275.45 275.45 275.45 275.45 100 +4.90(+1.81%)
Aug 13, 2020 270.55 270.55 270.55 270.55 13 +6.25(+2.37%)
Aug 11, 2020 264.30 264.30 264.30 0 -12.44(-4.50%)
Aug 05, 2020 276.74 276.74 276.74 0 +4.74(+1.74%)
Aug 04, 2020 273.75 273.75 272.00 272.00 115 +0.49(+0.18%)
Aug 03, 2020 271.51 271.51 271.51 271.51 110 +0.43(+0.16%)
Jul 31, 2020 271.08 271.08 271.08 271.08 800 -1.42(-0.52%)
Jul 30, 2020 272.50 272.50 272.50 272.50 1 -5.50(-1.98%)
Jul 29, 2020 277.78 278.00 277.78 278.00 2 -4.00(-1.42%)
Jul 28, 2020 282.00 287.30 282.00 282.00 49 +7.13(+2.59%)
Jul 27, 2020 272.74 272.74 274.87 400 +2.13(+0.78%)
Jul 24, 2020 273.50 273.50 272.74 272.74 100 -3.01(-1.09%)
Jul 23, 2020 275.75 275.75 275.75 275.75 41 +1.25(+0.46%)
Jul 22, 2020 274.50 274.50 274.50 274.50 50 +4.50(+1.67%)
Jul 20, 2020 270.00 270.00 270.00 0 -0.50(-0.18%)
Jul 15, 2020 270.50 270.50 270.50 0 -6.83(-2.46%)
Jul 10, 2020 277.33 277.33 277.33 0 -0.17(-0.06%)
Jul 07, 2020 277.50 277.50 277.50 0 +5.70(+2.10%)
Jul 06, 2020 271.00 271.80 271.00 271.80 700 +12.50(+4.82%)
Jul 02, 2020 259.30 259.30 259.30 259.30 762 +9.30(+3.72%)
Jun 29, 2020 250.00 250.00 250.00 0 +27.50(+12.36%)
Jun 18, 2020 222.50 222.50 222.50 0 +17.50(+8.54%)
Jun 15, 2020 205.00 205.00 205.00 0 -18.00(-8.07%)
Jun 12, 2020 223.00 223.00 223.00 223.00 500 -0.50(-0.22%)
Jun 11, 2020 223.50 223.50 223.50 2,300 +0.00(+0.00%)
Jun 10, 2020 223.50 223.50 223.50 223.50 7 +4.50(+2.05%)
Jun 09, 2020 219.00 219.00 219.00 219.00 146 -3.30(-1.48%)
Jun 05, 2020 222.30 222.30 222.30 0 +21.25(+10.57%)
May 27, 2020 201.06 201.06 201.06 0 -11.44(-5.39%)
May 22, 2020 212.50 212.50 212.50 0 +8.50(+4.17%)
May 19, 2020 204.00 204.00 204.00 0 -4.50(-2.16%)
May 15, 2020 208.50 208.50 208.50 0 -0.04(-0.02%)
May 14, 2020 210.00 210.00 208.54 208.54 546 -1.46(-0.70%)
May 11, 2020 210.00 210.00 210.00 0 -2.00(-0.94%)
May 08, 2020 212.00 212.00 212.00 212.00 200 +4.00(+1.92%)
May 07, 2020 208.00 208.00 208.00 208.00 306 +1.98(+0.96%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.