Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Lumentum Holdings Inc. - Common Stock (NQ:LITE)

371.43 +34.30 (+10.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 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 19, 2025 339.07 373.34 339.03 371.43 4,409,377 +34.30(+10.17%)
Dec 18, 2025 336.40 343.65 326.05 337.13 3,770,013 +16.88(+5.27%)
Dec 17, 2025 337.91 337.91 315.00 320.25 4,174,685 +4.10(+1.30%)
Dec 16, 2025 326.01 331.44 309.07 316.15 4,917,651 -18.54(-5.54%)
Dec 15, 2025 341.48 348.75 333.03 334.69 4,745,492 +10.34(+3.19%)
Dec 12, 2025 362.56 365.88 319.29 324.35 6,869,123 -47.74(-12.83%)
Dec 11, 2025 365.19 374.97 348.01 372.09 3,391,115 +6.09(+1.66%)
Dec 10, 2025 353.82 376.53 353.66 366.00 5,328,500 +5.67(+1.57%)
Dec 09, 2025 340.94 362.43 335.51 360.33 4,496,599 +17.77(+5.19%)
Dec 08, 2025 343.60 345.72 328.55 342.56 3,268,845 +11.15(+3.36%)
Dec 05, 2025 340.96 344.00 325.68 331.41 3,542,580 +3.56(+1.09%)
Dec 04, 2025 309.53 330.30 306.00 327.85 4,438,997 +24.87(+8.21%)
Dec 03, 2025 306.97 306.97 288.50 302.98 3,202,882 +0.17(+0.06%)
Dec 02, 2025 320.78 323.50 292.90 302.81 5,791,701 -15.12(-4.76%)
Dec 01, 2025 314.99 322.00 306.16 317.93 5,052,906 -7.23(-2.22%)
Nov 28, 2025 307.74 325.46 306.02 325.16 2,198,181 +16.88(+5.48%)
Nov 26, 2025 289.76 312.99 279.06 308.28 4,184,476 +17.01(+5.84%)
Nov 25, 2025 293.28 295.92 280.63 291.27 6,366,860 -8.09(-2.70%)
Nov 24, 2025 267.20 300.00 266.00 299.36 7,566,811 +43.77(+17.13%)
Nov 21, 2025 249.50 259.00 233.72 255.59 7,737,246 +22.35(+9.58%)
Nov 20, 2025 280.00 282.66 229.59 233.24 7,668,637 -35.68(-13.27%)
Nov 19, 2025 258.96 280.22 253.95 268.92 6,467,320 +21.49(+8.69%)
Nov 18, 2025 245.35 252.83 232.11 247.43 5,414,532 +5.36(+2.21%)
Nov 17, 2025 236.50 252.12 233.00 242.07 4,218,775 +9.92(+4.27%)
Nov 14, 2025 215.52 237.22 215.35 232.15 4,483,862 +5.29(+2.33%)
Nov 13, 2025 248.07 249.39 220.34 226.86 5,433,893 -26.95(-10.62%)
Nov 12, 2025 262.46 270.00 250.79 253.81 4,971,677 +1.34(+0.53%)
Nov 11, 2025 252.01 259.20 248.90 252.47 3,512,547 -7.42(-2.86%)
Nov 10, 2025 256.77 273.89 255.72 259.89 7,644,078 +19.78(+8.24%)
Nov 07, 2025 233.64 243.75 227.12 240.11 5,680,123 +0.43(+0.18%)
Nov 06, 2025 243.72 258.35 236.98 239.68 7,206,915 +6.93(+2.98%)
Nov 05, 2025 218.50 240.71 213.00 232.75 11,602,016 +44.39(+23.57%)
Nov 04, 2025 187.80 197.07 184.20 188.36 5,832,589 -11.22(-5.62%)
Nov 03, 2025 208.69 210.99 196.47 199.58 5,242,103 -1.98(-0.98%)
Oct 31, 2025 201.21 206.99 197.19 201.56 3,449,857 +1.43(+0.71%)
Oct 30, 2025 206.57 212.94 198.54 200.13 4,239,106 -14.15(-6.60%)
Oct 29, 2025 201.09 214.50 198.11 214.28 6,029,901 +15.89(+8.01%)
Oct 28, 2025 193.81 199.82 188.30 198.39 3,168,008 +4.59(+2.37%)
Oct 27, 2025 193.63 206.91 190.06 193.80 5,436,120 +14.50(+8.09%)
Oct 24, 2025 175.55 182.08 173.73 179.30 4,055,516 +10.80(+6.41%)
Oct 23, 2025 158.81 170.17 157.40 168.50 2,403,661 +10.44(+6.61%)
Oct 22, 2025 164.53 166.91 152.54 158.06 2,407,093 -4.89(-3.00%)
Oct 21, 2025 161.00 165.76 157.50 162.95 2,416,925 +1.95(+1.21%)
Oct 20, 2025 164.18 169.98 160.60 161.00 2,674,275 -3.77(-2.29%)
Oct 17, 2025 160.63 170.60 160.44 164.77 2,075,480 +1.54(+0.94%)
Oct 16, 2025 159.88 168.10 158.62 163.23 2,606,671 +6.66(+4.25%)
Oct 15, 2025 162.45 162.45 154.62 156.57 2,393,388 -0.21(-0.13%)
Oct 14, 2025 155.52 161.19 152.78 156.78 2,443,885 -3.78(-2.35%)
Oct 13, 2025 158.30 160.78 155.41 160.56 2,837,193 +10.95(+7.32%)
Oct 10, 2025 160.80 160.80 147.81 149.61 3,375,904 -10.15(-6.35%)
Oct 09, 2025 163.66 165.03 159.19 159.76 1,898,970 -3.33(-2.04%)
Oct 08, 2025 159.38 163.66 163.09 2,258,304 +5.94(+3.78%)
Oct 07, 2025 160.99 162.75 154.11 157.15 2,524,126 -3.45(-2.15%)
Oct 06, 2025 169.00 170.76 158.21 160.60 3,113,524 -3.21(-1.96%)
Oct 03, 2025 170.88 171.80 159.70 163.81 3,197,369 -5.94(-3.50%)
Oct 02, 2025 176.75 178.49 166.06 169.75 2,194,880 -1.65(-0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.