Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

KLA-Tencor Corp (NQ: KLAC )

817.84 +19.32 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 816.70 824.34 800.00 817.84 685,798 +19.32(+2.42%)
Aug 22, 2024 828.39 832.00 793.85 798.52 919,983 -28.62(-3.46%)
Aug 21, 2024 818.68 833.27 812.21 827.14 685,101 +15.57(+1.92%)
Aug 20, 2024 819.21 823.86 803.00 811.57 685,201 -8.88(-1.08%)
Aug 19, 2024 818.51 821.62 798.75 820.45 971,422 +0.88(+0.11%)
Aug 16, 2024 828.52 828.84 808.97 819.57 673,450 -16.62(-1.99%)
Aug 15, 2024 811.50 839.85 804.04 836.19 1,292,402 +42.30(+5.33%)
Aug 14, 2024 804.92 813.62 781.66 793.89 631,720 +0.06(+0.01%)
Aug 13, 2024 767.99 796.92 762.00 793.83 1,158,298 +36.29(+4.79%)
Aug 12, 2024 748.78 768.80 744.71 757.54 787,430 +10.76(+1.44%)
Aug 09, 2024 747.09 755.06 731.74 746.78 763,597 -5.51(-0.73%)
Aug 08, 2024 719.58 754.00 707.00 752.29 1,037,435 +54.57(+7.82%)
Aug 07, 2024 740.63 748.54 694.77 697.72 902,839 -18.50(-2.58%)
Aug 06, 2024 708.28 738.21 703.52 716.22 1,203,530 +12.74(+1.81%)
Aug 05, 2024 649.84 720.17 648.00 703.48 1,718,392 +7.31(+1.05%)
Aug 02, 2024 711.32 725.07 687.62 696.17 2,072,183 -59.97(-7.93%)
Aug 01, 2024 821.24 822.54 747.05 756.14 2,211,425 -66.93(-8.13%)
Jul 31, 2024 805.50 826.71 790.31 823.07 1,793,294 +64.18(+8.46%)
Jul 30, 2024 787.99 799.45 754.35 758.89 1,062,467 -19.65(-2.52%)
Jul 29, 2024 793.26 810.48 777.42 778.54 627,371 -8.85(-1.12%)
Jul 26, 2024 789.35 799.00 769.07 787.39 1,047,697 +24.58(+3.22%)
Jul 25, 2024 767.54 791.79 749.38 762.81 1,826,769 +7.04(+0.93%)
Jul 24, 2024 797.30 798.74 751.90 755.77 2,429,327 -51.89(-6.42%)
Jul 23, 2024 794.02 813.50 794.02 807.66 960,618 -1.85(-0.23%)
Jul 22, 2024 788.47 811.73 775.14 809.51 967,627 +46.96(+6.16%)
Jul 19, 2024 785.41 795.54 761.38 762.55 918,932 -24.51(-3.11%)
Jul 18, 2024 793.78 797.09 768.45 787.06 970,743 +5.31(+0.68%)
Jul 17, 2024 817.25 829.08 779.49 781.75 1,699,021 -85.43(-9.85%)
Jul 16, 2024 861.31 868.80 851.04 867.18 627,485 +9.06(+1.06%)
Jul 15, 2024 858.52 876.85 853.58 858.12 637,232 +0.40(+0.05%)
Jul 12, 2024 853.85 879.54 845.00 857.72 655,260 +4.77(+0.56%)
Jul 11, 2024 896.32 896.32 852.16 852.95 875,220 -39.40(-4.42%)
Jul 10, 2024 877.85 894.77 870.50 892.35 664,391 +17.45(+1.99%)
Jul 09, 2024 872.60 879.89 863.19 874.90 409,424 +8.35(+0.96%)
Jul 08, 2024 857.12 869.05 854.55 866.55 438,719 +11.34(+1.33%)
Jul 05, 2024 855.34 859.07 847.07 855.21 461,194 +1.88(+0.22%)
Jul 03, 2024 839.94 859.66 835.92 853.33 440,791 +14.22(+1.69%)
Jul 02, 2024 819.40 839.97 818.00 839.11 536,938 +11.32(+1.37%)
Jul 01, 2024 823.19 828.94 807.83 827.79 480,319 +3.28(+0.40%)
Jun 28, 2024 826.44 841.41 818.40 824.51 849,379 +9.64(+1.18%)
Jun 27, 2024 819.47 826.45 806.78 814.87 510,369 +1.57(+0.19%)
Jun 26, 2024 814.38 826.90 799.25 813.30 710,636 -4.74(-0.58%)
Jun 25, 2024 800.87 820.24 791.42 818.04 975,107 +24.06(+3.03%)
Jun 24, 2024 813.77 815.50 792.37 793.98 894,251 -22.57(-2.76%)
Jun 21, 2024 830.03 835.34 813.25 816.55 2,016,149 -13.04(-1.57%)
Jun 20, 2024 863.37 864.18 826.55 829.59 1,281,903 -33.72(-3.91%)
Jun 18, 2024 849.00 876.55 846.99 863.31 878,245 +14.43(+1.70%)
Jun 17, 2024 826.41 851.68 820.95 848.88 737,446 +24.04(+2.91%)
Jun 14, 2024 815.00 826.54 815.00 824.84 474,832 -5.19(-0.63%)
Jun 13, 2024 816.02 832.99 815.07 830.03 546,398 +2.22(+0.27%)
Jun 12, 2024 806.88 831.54 804.44 827.81 805,599 +29.65(+3.71%)
Jun 11, 2024 793.32 798.66 781.92 798.16 589,854 +3.78(+0.48%)
Jun 10, 2024 761.10 795.98 761.10 794.38 649,960 +25.41(+3.30%)
Jun 07, 2024 787.50 787.91 763.97 768.97 736,082 -10.29(-1.32%)
Jun 06, 2024 780.33 787.32 772.21 779.26 722,062 -5.71(-0.73%)
Jun 05, 2024 770.39 787.54 762.10 784.97 942,864 +34.41(+4.58%)
Jun 04, 2024 750.48 756.30 740.22 750.56 474,442 -3.59(-0.48%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.