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

KLA-Tencor Corp (NQ: KLAC )

696.59 +14.54 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 583.48 585.40 575.74 580.01 514,045 -4.96(-0.85%)
Dec 28, 2023 595.78 596.11 584.68 584.97 515,249 -5.19(-0.88%)
Dec 27, 2023 592.85 593.57 587.13 590.16 636,677 +0.10(+0.02%)
Dec 26, 2023 585.60 592.59 584.88 590.06 656,166 +8.70(+1.50%)
Dec 22, 2023 578.41 583.70 577.18 581.36 410,705 +2.19(+0.38%)
Dec 21, 2023 574.22 580.86 571.25 579.16 641,873 +17.11(+3.04%)
Dec 20, 2023 570.78 577.22 561.44 562.05 1,037,879 -14.78(-2.56%)
Dec 19, 2023 578.57 581.72 575.72 576.83 879,732 +1.38(+0.24%)
Dec 18, 2023 590.20 591.68 574.28 575.45 930,515 -8.38(-1.44%)
Dec 15, 2023 583.70 588.84 580.62 583.83 1,390,945 +2.70(+0.47%)
Dec 14, 2023 573.77 585.05 573.77 581.13 1,502,480 +11.69(+2.05%)
Dec 13, 2023 560.85 572.28 557.61 569.43 783,662 +9.63(+1.72%)
Dec 12, 2023 556.96 563.21 556.92 559.81 873,697 +1.84(+0.33%)
Dec 11, 2023 544.35 562.36 541.49 557.97 1,136,780 +24.73(+4.64%)
Dec 08, 2023 534.34 537.98 530.82 533.25 1,040,644 -6.78(-1.26%)
Dec 07, 2023 533.90 542.11 528.89 540.03 681,034 +12.59(+2.39%)
Dec 06, 2023 543.33 544.38 526.27 527.44 768,406 -8.60(-1.60%)
Dec 05, 2023 531.11 536.18 525.94 536.04 580,216 -2.35(-0.44%)
Dec 04, 2023 542.00 544.29 526.88 538.39 891,264 -9.39(-1.71%)
Dec 01, 2023 542.03 549.01 539.36 547.78 621,250 +4.37(+0.80%)
Nov 30, 2023 542.91 546.07 535.58 543.41 2,213,443 +0.55(+0.10%)
Nov 29, 2023 555.14 556.26 541.41 542.86 1,280,302 -3.06(-0.56%)
Nov 28, 2023 547.94 553.37 542.64 545.93 967,612 -9.79(-1.76%)
Nov 27, 2023 554.10 560.75 552.07 555.72 589,728 +1.31(+0.24%)
Nov 24, 2023 551.25 555.98 550.25 554.41 307,148 +1.47(+0.27%)
Nov 22, 2023 555.09 561.59 548.75 552.94 595,754 +3.47(+0.63%)
Nov 21, 2023 554.14 554.71 546.33 549.47 912,328 -7.04(-1.27%)
Nov 20, 2023 541.00 558.18 541.00 556.51 819,217 +13.18(+2.43%)
Nov 17, 2023 530.59 545.00 528.59 543.33 1,318,548 -0.85(-0.16%)
Nov 16, 2023 543.59 549.07 542.59 544.18 1,193,087 -0.01(-0.00%)
Nov 15, 2023 547.67 549.45 540.38 544.19 883,240 -0.04(-0.01%)
Nov 14, 2023 539.59 545.04 533.09 544.23 1,132,933 +18.60(+3.54%)
Nov 13, 2023 527.37 529.35 521.43 525.63 1,050,390 -5.97(-1.12%)
Nov 10, 2023 513.49 533.48 509.48 531.60 1,301,631 +27.72(+5.50%)
Nov 09, 2023 508.81 518.42 503.00 503.88 1,023,827 -4.75(-0.93%)
Nov 08, 2023 502.92 509.14 502.16 508.63 885,613 +8.00(+1.60%)
Nov 07, 2023 496.83 504.88 496.10 500.63 614,474 +4.24(+0.85%)
Nov 06, 2023 498.32 501.17 492.65 496.39 709,424 -0.76(-0.15%)
Nov 03, 2023 491.74 500.99 491.15 497.14 764,667 +10.23(+2.10%)
Nov 02, 2023 486.21 490.96 481.93 486.92 1,260,669 +12.75(+2.69%)
Nov 01, 2023 469.95 474.86 463.46 474.17 1,245,092 +6.80(+1.45%)
Oct 31, 2023 457.42 472.08 451.25 467.37 1,321,747 +10.11(+2.21%)
Oct 30, 2023 456.00 460.93 449.79 457.26 691,397 +1.60(+0.35%)
Oct 27, 2023 456.38 461.93 452.75 455.66 749,976 -0.31(-0.07%)
Oct 26, 2023 456.37 476.06 449.77 455.97 1,596,869 +3.38(+0.75%)
Oct 25, 2023 461.71 464.89 450.21 452.59 1,522,341 -15.34(-3.28%)
Oct 24, 2023 465.67 469.99 461.29 467.93 859,915 +7.66(+1.66%)
Oct 23, 2023 456.73 466.75 452.82 460.27 623,236 +0.12(+0.03%)
Oct 20, 2023 462.75 468.51 459.19 460.15 919,154 -2.60(-0.56%)
Oct 19, 2023 483.53 483.53 459.79 462.75 1,251,632 -14.28(-2.99%)
Oct 18, 2023 476.10 480.61 468.25 477.02 803,886 -6.92(-1.43%)
Oct 17, 2023 481.54 485.15 470.77 483.94 781,244 -4.84(-0.99%)
Oct 16, 2023 484.40 492.51 482.92 488.77 809,993 +4.38(+0.90%)
Oct 13, 2023 498.63 502.15 482.12 484.40 1,163,047 -14.23(-2.85%)
Oct 12, 2023 482.60 504.41 482.60 498.63 1,435,441 +18.39(+3.83%)
Oct 11, 2023 474.39 480.80 473.51 480.24 917,413 +8.45(+1.79%)
Oct 10, 2023 466.75 475.23 464.81 471.79 843,517 +7.33(+1.58%)
Oct 09, 2023 460.25 465.33 456.73 464.46 637,754 -1.27(-0.27%)
Oct 06, 2023 453.69 468.81 447.12 465.73 1,000,868 +6.94(+1.51%)
Oct 05, 2023 459.02 462.27 453.91 458.80 886,279 +0.03(+0.01%)
Oct 04, 2023 453.00 459.74 450.09 458.76 752,100 +9.16(+2.04%)
Oct 03, 2023 453.40 461.22 446.09 449.60 762,619 -8.75(-1.91%)
Oct 02, 2023 456.82 463.78 452.67 458.35 719,934 +1.96(+0.43%)
Sep 29, 2023 464.34 466.90 455.53 456.39 819,788 +0.57(+0.12%)
Sep 28, 2023 442.49 460.71 441.51 455.82 856,030 +12.47(+2.81%)
Sep 27, 2023 447.87 449.38 437.97 443.35 1,065,082 +0.40(+0.09%)
Sep 26, 2023 448.22 449.40 440.50 442.95 1,013,192 -10.18(-2.25%)
Sep 25, 2023 446.76 453.20 448.63 453.13 633,313 +3.55(+0.79%)
Sep 22, 2023 449.27 456.49 448.50 449.58 804,830 +4.88(+1.10%)
Sep 21, 2023 443.79 448.21 442.35 444.70 1,060,346 -5.23(-1.16%)
Sep 20, 2023 457.72 459.71 449.67 449.94 714,631 -5.10(-1.12%)
Sep 19, 2023 454.32 456.45 449.41 455.04 666,813 +0.80(+0.18%)
Sep 18, 2023 453.17 458.68 449.76 454.25 1,184,308 +2.28(+0.50%)
Sep 15, 2023 469.90 470.33 449.10 451.97 2,845,641 -25.55(-5.35%)
Sep 14, 2023 486.17 487.57 476.87 477.52 903,855 -3.68(-0.77%)
Sep 13, 2023 481.58 488.82 479.99 481.20 841,436 -2.19(-0.45%)
Sep 12, 2023 485.65 493.14 482.43 483.39 809,557 -8.32(-1.69%)
Sep 11, 2023 501.89 503.96 483.13 491.71 905,623 -3.55(-0.72%)
Sep 08, 2023 492.56 496.08 491.57 495.26 873,303 +0.55(+0.11%)
Sep 07, 2023 500.79 500.79 485.75 494.72 1,276,217 -16.21(-3.17%)
Sep 06, 2023 506.82 517.61 504.20 510.93 717,926 +0.92(+0.18%)
Sep 05, 2023 504.50 514.41 500.94 510.01 784,811 +5.50(+1.09%)
Sep 01, 2023 501.08 506.21 495.96 504.51 660,480 +5.12(+1.03%)
Aug 31, 2023 492.70 503.10 491.45 499.38 919,553 +3.55(+0.72%)
Aug 30, 2023 495.91 498.48 488.58 495.83 661,448 +0.42(+0.08%)
Aug 29, 2023 480.93 498.52 479.78 495.41 835,948 +11.33(+2.34%)
Aug 28, 2023 481.97 486.89 479.26 484.08 601,320 +4.74(+0.99%)
Aug 25, 2023 474.14 481.43 467.77 479.34 1,110,146 +5.30(+1.12%)
Aug 24, 2023 498.27 500.81 473.00 474.04 1,251,939 -17.83(-3.63%)
Aug 23, 2023 486.60 494.94 483.18 491.87 824,053 +7.56(+1.56%)
Aug 22, 2023 492.85 493.74 481.50 484.31 595,318 -3.97(-0.81%)
Aug 21, 2023 476.36 490.03 476.36 488.28 847,052 +12.69(+2.67%)
Aug 18, 2023 467.08 478.76 465.81 475.59 770,158 +4.99(+1.06%)
Aug 17, 2023 473.67 477.82 469.92 470.61 847,505 -1.05(-0.22%)
Aug 16, 2023 481.98 485.60 471.17 471.65 807,124 -9.48(-1.97%)
Aug 15, 2023 484.34 485.57 479.58 481.13 658,150 -7.32(-1.50%)
Aug 14, 2023 472.20 489.52 471.59 488.46 1,213,763 +13.14(+2.77%)
Aug 11, 2023 486.26 486.37 474.40 475.31 875,393 -17.18(-3.49%)
Aug 10, 2023 496.20 504.44 489.31 492.49 949,301 +1.82(+0.37%)
Aug 09, 2023 496.87 498.03 490.35 490.67 832,129 -4.15(-0.84%)
Aug 08, 2023 496.50 497.18 487.83 494.82 1,121,729 -7.74(-1.54%)
Aug 07, 2023 496.17 503.56 495.17 502.56 762,647 +9.89(+2.01%)
Aug 04, 2023 497.18 499.67 488.73 492.67 732,833 -5.82(-1.17%)
Aug 03, 2023 493.46 500.23 487.33 498.48 876,857 +2.74(+0.55%)
Aug 02, 2023 500.74 502.77 490.96 495.75 1,374,309 -14.60(-2.86%)
Aug 01, 2023 510.03 513.33 506.45 510.34 866,430 +0.33(+0.06%)
Jul 31, 2023 508.09 512.81 502.34 510.01 1,101,509 +2.92(+0.58%)
Jul 28, 2023 496.17 509.57 484.40 507.10 2,035,765 +28.44(+5.94%)
Jul 27, 2023 471.36 491.50 471.36 478.66 1,965,381 +24.31(+5.35%)
Jul 26, 2023 455.88 459.55 449.53 454.34 853,336 -8.20(-1.77%)
Jul 25, 2023 459.64 466.71 459.50 462.54 794,368 +5.09(+1.11%)
Jul 24, 2023 453.99 459.07 452.64 457.45 746,003 +2.40(+0.53%)
Jul 21, 2023 453.42 458.57 450.04 455.05 2,671,780 +8.39(+1.88%)
Jul 20, 2023 455.18 456.30 445.55 446.65 1,827,825 -20.33(-4.35%)
Jul 19, 2023 479.30 481.02 465.17 466.99 1,145,870 -13.37(-2.78%)
Jul 18, 2023 480.77 482.50 473.94 480.35 865,587 -6.27(-1.29%)
Jul 17, 2023 472.76 489.75 472.53 486.62 822,496 +15.47(+3.28%)
Jul 14, 2023 474.50 478.12 468.15 471.15 834,910 -1.02(-0.22%)
Jul 13, 2023 467.62 473.92 465.39 472.18 809,269 +9.68(+2.09%)
Jul 12, 2023 462.85 463.87 456.29 462.50 881,303 +6.54(+1.43%)
Jul 11, 2023 464.23 464.23 448.08 455.96 692,419 -8.12(-1.75%)
Jul 10, 2023 452.88 466.14 452.88 464.08 942,894 +11.74(+2.60%)
Jul 07, 2023 452.42 462.39 450.62 452.34 933,818 -5.67(-1.24%)
Jul 06, 2023 459.45 461.49 450.12 458.01 1,254,680 -6.32(-1.36%)
Jul 05, 2023 471.66 475.92 463.43 464.33 1,127,739 -16.78(-3.49%)
Jul 03, 2023 481.33 484.67 473.69 481.11 428,199 -0.20(-0.04%)
Jun 30, 2023 479.04 484.51 477.51 481.31 916,481 +7.73(+1.63%)
Jun 29, 2023 475.51 475.73 468.96 473.58 593,373 +2.78(+0.59%)
Jun 28, 2023 466.81 473.91 465.93 470.80 736,268 -2.48(-0.52%)
Jun 27, 2023 456.70 474.96 456.70 473.28 870,350 +18.24(+4.01%)
Jun 26, 2023 454.59 464.76 454.59 455.04 620,002 +1.59(+0.35%)
Jun 23, 2023 454.00 456.43 451.11 453.45 835,783 -10.35(-2.23%)
Jun 22, 2023 449.58 464.31 449.49 463.80 755,548 +10.87(+2.40%)
Jun 21, 2023 457.40 460.93 451.94 452.94 883,311 -7.96(-1.73%)
Jun 20, 2023 462.74 466.60 456.82 460.89 828,366 -0.44(-0.09%)
Jun 16, 2023 469.66 471.37 459.55 461.33 2,027,588 -7.32(-1.56%)
Jun 15, 2023 471.64 473.43 466.97 468.65 1,046,091 +89.36(+23.56%)
May 08, 2023 382.03 382.94 376.95 379.29 695,366 -2.12(-0.56%)
May 05, 2023 377.39 383.90 375.40 381.41 903,020 +12.29(+3.33%)
May 04, 2023 374.00 374.54 365.59 369.12 732,413 -4.88(-1.31%)
May 03, 2023 374.53 382.04 373.05 374.00 727,469 -0.28(-0.07%)
May 02, 2023 381.40 381.85 372.43 374.28 848,963 -5.91(-1.56%)
May 01, 2023 381.55 385.43 378.59 380.19 698,960 -2.09(-0.55%)
Apr 28, 2023 381.67 385.22 375.95 382.28 1,341,526 +1.88(+0.49%)
Apr 27, 2023 379.52 381.48 364.93 380.40 2,153,264 +26.98(+7.63%)
Apr 26, 2023 354.06 356.49 351.96 353.42 1,308,790 -0.38(-0.11%)
Apr 25, 2023 366.11 366.78 353.29 353.81 1,307,052 -14.41(-3.91%)
Apr 24, 2023 368.75 370.98 366.65 368.22 609,420 +0.35(+0.09%)
Apr 21, 2023 370.63 370.67 365.20 367.87 928,477 -3.70(-1.00%)
Apr 20, 2023 358.04 375.56 357.79 371.57 1,683,600 +14.29(+4.00%)
Apr 19, 2023 362.93 363.23 356.49 357.28 1,231,687 -9.84(-2.68%)
Apr 18, 2023 371.07 372.62 363.64 367.12 890,905 -0.89(-0.24%)
Apr 17, 2023 360.32 368.06 357.92 368.01 1,038,491 -2.93(-0.79%)
Apr 14, 2023 369.29 375.96 366.93 370.94 795,555 +0.67(+0.18%)
Apr 13, 2023 365.92 372.60 362.99 370.26 826,029 +4.20(+1.15%)
Apr 12, 2023 376.55 377.76 365.29 366.06 820,794 -7.68(-2.06%)
Apr 11, 2023 380.00 381.19 372.88 373.75 1,002,603 -4.71(-1.24%)
Apr 10, 2023 365.79 379.26 364.41 378.45 1,020,180 +7.92(+2.14%)
Apr 06, 2023 370.19 374.76 363.69 370.53 755,129 -6.87(-1.82%)
Apr 05, 2023 384.02 384.62 372.65 377.40 996,610 -11.12(-2.86%)
Apr 04, 2023 396.64 397.03 385.96 388.52 861,053 -6.07(-1.54%)
Apr 03, 2023 392.84 395.98 388.28 394.59 796,586 -0.18(-0.05%)
Mar 31, 2023 389.39 395.47 388.56 394.77 1,067,280 +3.11(+0.79%)
Mar 30, 2023 386.04 395.44 385.26 391.67 994,699 +10.76(+2.82%)
Mar 29, 2023 374.33 384.20 371.94 380.90 1,298,333 +13.98(+3.81%)
Mar 28, 2023 369.48 369.70 361.40 366.92 936,591 -2.98(-0.80%)
Mar 27, 2023 373.34 375.63 368.22 369.90 777,386 -1.04(-0.28%)
Mar 24, 2023 380.66 381.38 366.42 370.94 1,391,087 -13.59(-3.53%)
Mar 23, 2023 383.78 392.62 377.66 384.52 1,233,178 +6.87(+1.82%)
Mar 22, 2023 378.21 393.02 377.10 377.65 896,173 -3.16(-0.83%)
Mar 21, 2023 388.42 392.23 376.17 380.82 772,735 -4.83(-1.25%)
Mar 20, 2023 385.26 387.13 380.00 385.64 885,693 +2.17(+0.56%)
Mar 17, 2023 385.60 387.40 378.55 383.48 3,067,535 -2.13(-0.55%)
Mar 16, 2023 363.67 386.18 360.98 385.60 1,371,232 +19.37(+5.29%)
Mar 15, 2023 369.14 369.57 357.47 366.23 1,024,657 -8.61(-2.30%)
Mar 14, 2023 368.50 375.98 365.61 374.84 1,378,040 +14.04(+3.89%)
Mar 13, 2023 358.91 366.43 355.87 360.80 1,260,395 -2.66(-0.73%)
Mar 10, 2023 379.86 380.74 359.62 363.46 1,155,299 -10.84(-2.90%)
Mar 09, 2023 382.70 390.56 373.42 374.30 970,478 -8.84(-2.31%)
Mar 08, 2023 374.50 384.89 372.18 383.14 973,005 +11.88(+3.20%)
Mar 07, 2023 375.56 376.50 368.26 371.26 701,117 -4.22(-1.12%)
Mar 06, 2023 380.50 381.76 373.48 375.49 781,920 -1.84(-0.49%)
Mar 03, 2023 375.25 379.08 369.92 377.32 791,675 +3.18(+0.85%)
Mar 02, 2023 368.78 377.07 363.23 374.14 874,278 -0.03(-0.01%)
Mar 01, 2023 369.70 379.17 368.99 374.17 739,716 -1.03(-0.27%)
Feb 28, 2023 374.04 380.17 371.71 375.20 1,203,186 +0.29(+0.08%)
Feb 27, 2023 382.44 382.44 374.41 374.91 764,657 -0.75(-0.20%)
Feb 24, 2023 378.00 380.06 373.61 375.66 734,501 -8.43(-2.19%)
Feb 23, 2023 381.43 386.24 374.96 384.09 1,133,313 +10.50(+2.81%)
Feb 22, 2023 376.28 377.23 369.73 373.59 894,170 -0.58(-0.16%)
Feb 21, 2023 379.63 383.44 373.93 374.17 1,173,579 -9.47(-2.47%)
Feb 17, 2023 388.50 390.75 379.78 383.64 1,002,253 -4.86(-1.25%)
Feb 16, 2023 392.91 395.89 386.44 388.50 1,349,000 -11.50(-2.88%)
Feb 15, 2023 394.38 400.41 388.88 400.00 950,868 +2.11(+0.53%)
Feb 14, 2023 393.23 403.50 391.92 397.90 1,367,791 -0.37(-0.09%)
Feb 13, 2023 391.85 399.82 389.10 398.26 1,263,323 +6.94(+1.77%)
Feb 10, 2023 394.56 396.25 386.58 391.32 920,856 -6.69(-1.68%)
Feb 09, 2023 405.54 408.36 394.15 398.00 1,246,474 -0.79(-0.20%)
Feb 08, 2023 407.11 409.81 397.92 398.79 950,932 -12.12(-2.95%)
Feb 07, 2023 401.15 412.57 397.40 410.91 1,455,937 +11.08(+2.77%)
Feb 06, 2023 398.63 407.30 396.36 399.83 867,827 -2.64(-0.66%)
Feb 03, 2023 403.28 415.80 400.46 402.47 1,096,107 -5.90(-1.45%)
Feb 02, 2023 408.12 411.01 402.81 408.38 1,362,017 +4.43(+1.10%)
Feb 01, 2023 386.97 408.13 385.23 403.95 1,751,587 +17.04(+4.41%)
Jan 31, 2023 382.48 387.48 382.36 386.90 1,129,336 +4.73(+1.24%)
Jan 30, 2023 389.67 391.06 381.62 382.17 1,466,807 -11.52(-2.93%)
Jan 27, 2023 399.25 404.68 389.68 393.70 2,419,825 -28.97(-6.85%)
Jan 26, 2023 417.99 423.36 409.11 422.67 1,655,623 +6.05(+1.45%)
Jan 25, 2023 406.89 417.04 402.62 416.62 1,293,703 -0.51(-0.12%)
Jan 24, 2023 412.89 420.23 411.52 417.13 863,686 -2.41(-0.57%)
Jan 23, 2023 401.81 422.47 401.81 419.54 1,480,098 +11.56(+2.83%)
Jan 20, 2023 399.12 408.91 396.94 407.97 936,670 +11.58(+2.92%)
Jan 19, 2023 405.08 408.92 396.13 396.39 1,430,158 -12.78(-3.12%)
Jan 18, 2023 416.21 422.20 408.88 409.16 1,200,909 -0.88(-0.21%)
Jan 17, 2023 411.80 414.56 407.81 410.04 1,061,238 -4.03(-0.97%)
Jan 13, 2023 409.88 415.17 406.59 414.07 1,638,726 +0.96(+0.23%)
Jan 12, 2023 413.20 416.69 401.69 413.12 1,527,026 -0.08(-0.02%)
Jan 11, 2023 407.40 413.56 405.44 413.20 1,247,995 +2.84(+0.69%)
Jan 10, 2023 401.21 410.78 400.57 410.36 992,834 +7.83(+1.94%)
Jan 09, 2023 396.91 410.99 394.44 402.53 1,983,557 +10.59(+2.70%)
Jan 06, 2023 374.59 392.10 372.33 391.94 1,443,956 +23.78(+6.46%)
Jan 05, 2023 369.36 375.38 367.82 368.17 938,207 -6.66(-1.78%)
Jan 04, 2023 377.41 379.69 368.78 374.83 1,204,716 +3.63(+0.98%)
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.