Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

KLA-Tencor Corp (NQ: KLAC )

816.55 -13.04 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 830.03 835.34 813.25 816.55 2,016,128 -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%)
Jun 03, 2024 771.48 771.64 735.56 754.15 515,222 -5.38(-0.71%)
May 31, 2024 770.72 776.29 736.90 759.53 1,684,860 -10.60(-1.38%)
May 30, 2024 768.94 776.57 766.11 770.13 712,204 -2.23(-0.29%)
May 29, 2024 768.23 780.07 765.10 772.36 855,076 -13.78(-1.75%)
May 28, 2024 785.52 791.96 775.94 786.14 601,411 +7.08(+0.91%)
May 24, 2024 774.17 783.11 769.05 779.06 548,556 +13.96(+1.82%)
May 23, 2024 788.58 790.51 761.56 765.10 828,898 -6.61(-0.86%)
May 22, 2024 770.38 772.97 762.69 771.71 769,025 +6.57(+0.86%)
May 21, 2024 760.00 769.96 758.65 765.14 703,648 -7.66(-0.99%)
May 20, 2024 751.88 778.43 751.02 772.80 763,639 +25.12(+3.36%)
May 17, 2024 756.47 758.57 739.65 747.68 585,876 -1.80(-0.24%)
May 16, 2024 760.00 763.93 749.13 749.48 751,235 -10.24(-1.35%)
May 15, 2024 737.94 760.32 734.88 759.72 850,263 +29.80(+4.08%)
May 14, 2024 707.25 731.73 705.18 729.92 883,697 +17.22(+2.42%)
May 13, 2024 718.54 718.54 710.12 712.70 555,200 -4.11(-0.57%)
May 10, 2024 718.54 726.52 711.61 716.81 449,710 +7.59(+1.07%)
May 09, 2024 717.31 718.54 707.59 709.23 978,044 -6.47(-0.90%)
May 08, 2024 708.48 716.14 704.59 715.69 674,234 +2.76(+0.39%)
May 07, 2024 715.17 721.91 710.12 712.93 784,432 -3.99(-0.56%)
May 06, 2024 697.74 717.24 696.68 716.92 875,554 +21.75(+3.13%)
May 03, 2024 693.59 702.63 689.69 695.18 821,799 +14.51(+2.13%)
May 02, 2024 674.27 681.61 662.84 680.66 676,478 +15.98(+2.40%)
May 01, 2024 679.09 690.33 661.15 664.69 1,275,713 -23.20(-3.37%)
Apr 30, 2024 710.20 716.27 686.89 687.89 903,857 -24.59(-3.45%)
Apr 29, 2024 704.98 714.53 698.97 712.48 933,433 +7.65(+1.09%)
Apr 26, 2024 681.61 708.82 677.43 704.83 1,195,952 +33.24(+4.95%)
Apr 25, 2024 655.65 676.34 648.69 671.58 1,067,793 +16.38(+2.50%)
Apr 24, 2024 658.44 666.82 646.28 655.21 875,148 +8.31(+1.29%)
Apr 23, 2024 634.75 652.67 634.54 646.89 711,110 +14.54(+2.30%)
Apr 22, 2024 634.06 637.43 624.06 632.35 926,139 +5.47(+0.87%)
Apr 19, 2024 644.89 646.39 621.90 626.88 1,075,065 -16.03(-2.49%)
Apr 18, 2024 654.46 657.07 640.70 642.91 904,791 -14.73(-2.24%)
Apr 17, 2024 680.39 683.46 656.49 657.64 1,195,619 -34.26(-4.95%)
Apr 16, 2024 677.11 695.50 677.11 691.90 924,489 +14.79(+2.18%)
Apr 15, 2024 688.48 697.28 671.16 677.11 887,693 -2.29(-0.34%)
Apr 12, 2024 683.05 687.87 676.04 679.40 812,477 -19.79(-2.83%)
Apr 11, 2024 693.42 700.20 686.45 699.19 833,121 +13.46(+1.96%)
Apr 10, 2024 684.51 693.59 682.82 685.73 611,269 -9.69(-1.39%)
Apr 09, 2024 698.58 698.58 681.32 695.41 710,328 +6.00(+0.87%)
Apr 08, 2024 686.95 691.01 677.11 689.42 519,340 +7.96(+1.17%)
Apr 05, 2024 672.70 687.43 672.70 681.45 792,492 +10.07(+1.50%)
Apr 04, 2024 704.85 706.41 667.07 671.38 1,105,246 -24.73(-3.55%)
Apr 03, 2024 688.78 705.69 685.60 696.11 783,945 +3.59(+0.52%)
Apr 02, 2024 692.82 695.84 684.71 692.52 952,745 -16.92(-2.38%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.