Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

KLA-Tencor Corp (NQ: KLAC )

628.16 -16.06 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 19, 2024 646.20 647.71 623.17 628.16 1,072,706 -16.06(-2.49%)
Apr 18, 2024 655.79 658.41 642.00 644.22 902,954 -14.76(-2.24%)
Apr 17, 2024 681.77 684.85 658.00 658.98 1,193,192 -34.33(-4.95%)
Apr 16, 2024 678.49 696.91 678.49 693.31 922,612 +14.82(+2.18%)
Apr 15, 2024 689.88 698.70 672.53 678.49 885,891 -2.29(-0.34%)
Apr 12, 2024 684.44 689.27 677.42 680.78 810,828 -19.83(-2.83%)
Apr 11, 2024 694.83 701.62 687.85 700.61 831,430 +13.49(+1.96%)
Apr 10, 2024 685.90 695.00 684.21 687.12 610,028 -9.71(-1.39%)
Apr 09, 2024 700.00 700.00 682.71 696.83 708,886 +6.01(+0.87%)
Apr 08, 2024 688.35 692.41 678.49 690.82 518,286 +7.98(+1.17%)
Apr 05, 2024 674.07 688.83 674.07 682.84 790,883 +10.09(+1.50%)
Apr 04, 2024 706.28 707.85 668.43 672.75 1,103,002 -24.78(-3.55%)
Apr 03, 2024 690.18 707.13 686.99 697.53 782,354 +3.60(+0.52%)
Apr 02, 2024 694.23 697.26 686.10 693.93 950,811 -16.95(-2.38%)
Apr 01, 2024 700.00 718.18 699.75 710.88 772,237 +12.31(+1.76%)
Mar 28, 2024 696.87 699.82 690.01 698.57 1,206,664 +1.70(+0.24%)
Mar 27, 2024 692.40 697.70 681.91 696.87 976,162 +8.45(+1.23%)
Mar 26, 2024 705.04 707.40 687.57 688.42 865,162 -11.31(-1.62%)
Mar 25, 2024 697.85 708.10 695.86 699.73 493,260 -10.83(-1.52%)
Mar 22, 2024 706.43 718.29 705.21 710.56 412,733 -2.57(-0.36%)
Mar 21, 2024 716.89 727.64 711.53 713.13 758,007 +17.18(+2.47%)
Mar 20, 2024 680.16 698.21 673.57 695.95 904,064 +14.89(+2.19%)
Mar 19, 2024 677.80 686.00 668.70 681.06 888,617 -9.64(-1.40%)
Mar 18, 2024 696.33 705.17 689.27 690.70 797,954 +6.80(+0.99%)
Mar 15, 2024 686.83 691.89 679.71 683.90 1,669,472 -8.43(-1.22%)
Mar 14, 2024 698.46 701.00 687.77 692.33 934,165 +3.62(+0.53%)
Mar 13, 2024 690.60 695.66 682.17 688.71 1,155,395 -9.69(-1.39%)
Mar 12, 2024 691.72 698.85 683.35 698.40 875,391 +13.02(+1.90%)
Mar 11, 2024 690.05 691.43 675.11 685.38 1,037,684 -13.83(-1.98%)
Mar 08, 2024 722.81 724.47 699.21 699.21 1,121,950 -24.05(-3.33%)
Mar 07, 2024 719.28 729.15 719.28 723.26 1,058,785 +7.80(+1.09%)
Mar 06, 2024 711.77 721.47 706.04 715.46 1,062,080 +9.59(+1.36%)
Mar 05, 2024 712.33 716.22 697.81 705.87 1,107,291 -11.94(-1.66%)
Mar 04, 2024 724.75 728.00 716.43 717.81 750,859 +0.24(+0.03%)
Mar 01, 2024 688.28 719.22 688.25 717.57 1,124,896 +35.27(+5.17%)
Feb 29, 2024 682.44 684.10 674.84 682.30 998,346 +9.30(+1.38%)
Feb 28, 2024 667.70 675.63 667.70 673.00 624,961 -4.58(-0.68%)
Feb 27, 2024 679.99 684.70 676.67 677.58 718,183 -6.24(-0.91%)
Feb 26, 2024 675.62 686.77 673.99 683.82 649,806 +15.00(+2.24%)
Feb 23, 2024 683.00 687.57 668.03 668.82 597,984 -14.95(-2.19%)
Feb 22, 2024 675.66 687.69 672.85 683.77 1,076,579 +31.85(+4.89%)
Feb 21, 2024 645.17 652.07 639.17 651.92 745,369 +0.15(+0.02%)
Feb 20, 2024 654.51 660.99 644.70 651.77 1,262,454 -9.58(-1.45%)
Feb 16, 2024 666.99 677.47 657.56 661.35 1,060,404 +8.97(+1.37%)
Feb 15, 2024 655.00 661.82 650.50 652.38 1,025,398 -0.01(-0.00%)
Feb 14, 2024 648.56 660.40 646.34 652.39 1,176,741 +12.74(+1.99%)
Feb 13, 2024 626.78 648.03 624.11 639.65 1,502,765 -6.97(-1.08%)
Feb 12, 2024 644.67 656.10 643.79 646.61 1,235,922 -1.75(-0.27%)
Feb 09, 2024 627.75 649.82 627.16 648.36 1,249,155 +31.24(+5.06%)
Feb 08, 2024 607.55 623.41 606.82 617.12 734,808 +9.57(+1.57%)
Feb 07, 2024 608.05 611.14 597.35 607.55 859,648 +7.26(+1.21%)
Feb 06, 2024 615.00 615.00 594.54 600.29 1,030,027 -13.23(-2.16%)
Feb 05, 2024 605.98 613.73 599.21 613.52 904,521 +10.54(+1.75%)
Feb 02, 2024 593.93 606.28 591.70 602.98 856,263 +5.21(+0.87%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.