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:

KLA-Tencor Corp (NQ: KLAC )

387.70 -5.45 (-1.39%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 375.87 394.82 372.36 393.15 2,795,133 +18.82(+5.03%)
Nov 29, 2022 374.84 377.01 370.87 374.33 813,208 -0.60(-0.16%)
Nov 28, 2022 375.21 380.54 372.95 374.93 1,413,621 -5.09(-1.34%)
Nov 25, 2022 382.00 384.52 380.00 380.02 624,365 -5.61(-1.45%)
Nov 23, 2022 380.50 388.87 380.10 385.63 1,400,969 +3.45(+0.90%)
Nov 22, 2022 376.06 383.13 369.00 382.18 1,380,313 +10.07(+2.71%)
Nov 21, 2022 371.62 376.35 370.78 372.11 1,082,636 -4.23(-1.12%)
Nov 18, 2022 382.56 382.84 371.79 376.34 1,121,628 +0.35(+0.09%)
Nov 17, 2022 361.77 376.46 360.01 375.99 987,610 +5.57(+1.50%)
Nov 16, 2022 371.79 377.61 367.57 370.42 2,455,672 -15.13(-3.92%)
Nov 15, 2022 390.11 392.50 379.86 385.55 1,742,717 +7.64(+2.02%)
Nov 14, 2022 375.84 385.73 375.84 377.91 1,263,333 -1.00(-0.26%)
Nov 11, 2022 369.26 381.63 364.90 378.91 1,671,024 +11.92(+3.25%)
Nov 10, 2022 356.34 367.91 348.44 366.99 2,743,438 +30.62(+9.10%)
Nov 09, 2022 335.04 342.45 333.49 336.37 1,476,031 -4.59(-1.35%)
Nov 08, 2022 342.33 344.49 334.55 340.96 1,490,563 +4.94(+1.47%)
Nov 07, 2022 329.63 336.73 327.31 336.02 1,962,229 +8.77(+2.68%)
Nov 04, 2022 324.22 327.25 317.67 327.25 1,882,277 +13.88(+4.43%)
Nov 03, 2022 306.27 318.87 306.25 313.37 1,717,679 +2.01(+0.65%)
Nov 02, 2022 320.91 326.51 308.80 311.35 1,853,134 -8.73(-2.73%)
Nov 01, 2022 322.37 323.56 317.97 320.08 1,672,647 +4.71(+1.49%)
Oct 31, 2022 316.77 318.49 312.93 315.37 1,369,028 -5.03(-1.57%)
Oct 28, 2022 309.67 322.04 308.91 320.40 2,890,037 +12.55(+4.08%)
Oct 27, 2022 314.70 314.70 303.24 307.85 2,306,326 +2.50(+0.82%)
Oct 26, 2022 299.97 310.09 298.02 305.35 1,966,287 +1.52(+0.50%)
Oct 25, 2022 296.66 306.69 296.28 303.83 1,780,947 +9.45(+3.21%)
Oct 24, 2022 290.39 296.00 288.32 294.38 1,373,802 +4.74(+1.64%)
Oct 21, 2022 276.47 290.53 274.18 289.64 2,074,834 +13.57(+4.92%)
Oct 20, 2022 273.48 281.60 270.60 276.06 1,948,999 +5.03(+1.86%)
Oct 19, 2022 267.20 273.18 262.93 271.03 1,997,804 +3.19(+1.19%)
Oct 18, 2022 271.12 273.62 261.69 267.84 1,769,629 +5.52(+2.10%)
Oct 17, 2022 269.75 271.61 261.00 262.32 2,565,474 -0.48(-0.18%)
Oct 14, 2022 279.75 279.95 262.28 262.80 2,354,136 -14.79(-5.33%)
Oct 13, 2022 258.42 283.20 249.34 277.59 4,604,611 +3.72(+1.36%)
Oct 12, 2022 280.23 280.97 272.87 273.87 2,435,286 -6.09(-2.18%)
Oct 11, 2022 289.59 297.95 275.67 279.96 3,573,211 -18.36(-6.15%)
Oct 10, 2022 312.73 312.73 295.19 298.32 2,103,930 -14.77(-4.72%)
Oct 07, 2022 317.21 320.65 309.89 313.09 2,202,044 -13.28(-4.07%)
Oct 06, 2022 327.08 333.75 325.51 326.37 1,322,032 -1.56(-0.47%)
Oct 05, 2022 318.99 331.98 315.28 327.93 1,353,615 +1.75(+0.54%)
Oct 04, 2022 328.58 329.71 322.22 326.17 1,554,680 +10.72(+3.40%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.