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
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

884.89 -2.53 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 29, 2021 541.51 550.06 539.43 546.58 1,379,879 -2.31(-0.42%)
Oct 28, 2021 546.75 562.46 546.43 548.89 2,301,129 +11.96(+2.23%)
Oct 27, 2021 531.50 543.64 529.73 536.93 1,218,722 +4.54(+0.85%)
Oct 26, 2021 540.09 532.39 1,209,883 -2.94(-0.55%)
Oct 25, 2021 541.23 532.84 535.33 1,321,986 -4.63(-0.86%)
Oct 22, 2021 543.12 558.45 537.59 539.96 1,935,383 +1.28(+0.24%)
Oct 21, 2021 528.46 539.11 518.88 538.68 3,159,629 -9.78(-1.78%)
Oct 20, 2021 553.40 555.50 547.06 548.45 1,743,058 -5.17(-0.93%)
Oct 19, 2021 551.98 560.58 548.77 553.62 1,545,717 +2.07(+0.37%)
Oct 18, 2021 543.12 552.27 541.89 551.56 1,286,147 +4.10(+0.75%)
Oct 15, 2021 549.42 551.37 544.47 547.45 1,365,945 -3.36(-0.61%)
Oct 14, 2021 541.76 550.96 537.56 550.81 1,598,587 +22.81(+4.32%)
Oct 13, 2021 536.29 541.34 526.71 528.00 1,293,050 -2.30(-0.43%)
Oct 12, 2021 541.03 541.35 525.93 530.30 1,315,616 -5.49(-1.02%)
Oct 11, 2021 531.61 544.54 531.49 535.79 918,986 +2.21(+0.41%)
Oct 08, 2021 541.78 543.07 532.53 533.58 894,207 -5.49(-1.02%)
Oct 07, 2021 547.03 547.14 537.55 539.07 1,086,297 +3.86(+0.72%)
Oct 06, 2021 533.42 541.08 528.41 535.21 1,638,270 -3.93(-0.73%)
Oct 05, 2021 539.90 546.30 534.02 539.14 1,242,675 +5.52(+1.03%)
Oct 04, 2021 548.91 549.42 531.80 533.62 1,691,522 -18.93(-3.43%)
Oct 01, 2021 553.90 556.36 543.70 552.55 1,150,705 +0.56(+0.10%)
Sep 30, 2021 556.01 560.12 550.81 551.99 1,128,495 +1.59(+0.29%)
Sep 29, 2021 568.44 571.24 549.76 550.40 1,708,749 -17.90(-3.15%)
Sep 28, 2021 578.09 588.08 567.35 568.31 2,153,083 -29.77(-4.98%)
Sep 27, 2021 584.80 603.24 584.12 598.08 1,123,123 +5.52(+0.93%)
Sep 24, 2021 584.98 593.84 581.75 592.56 751,735 -0.08(-0.01%)
Sep 23, 2021 581.06 597.84 577.32 592.64 1,137,514 +11.09(+1.91%)
Sep 22, 2021 574.68 584.10 569.74 581.55 1,068,500 +14.40(+2.54%)
Sep 21, 2021 573.11 574.95 559.49 567.16 1,658,048 -3.57(-0.63%)
Sep 20, 2021 575.55 575.70 562.18 570.73 1,367,918 -18.45(-3.13%)
Sep 17, 2021 594.95 596.19 584.01 589.18 2,081,890 -6.65(-1.12%)
Sep 16, 2021 584.22 596.96 580.29 595.82 1,397,942 +4.21(+0.71%)
Sep 15, 2021 581.38 591.97 577.67 591.61 1,180,221 +7.74(+1.33%)
Sep 14, 2021 581.08 591.51 579.16 583.87 1,220,967 -5.10(-0.87%)
Sep 13, 2021 583.30 594.94 580.06 588.97 1,357,250 +10.31(+1.78%)
Sep 10, 2021 582.55 592.21 577.11 578.66 1,610,741 +4.35(+0.76%)
Sep 09, 2021 562.11 577.51 560.17 574.31 1,590,890 +9.74(+1.73%)
Sep 08, 2021 572.21 572.25 557.64 564.56 1,779,175 -9.34(-1.63%)
Sep 07, 2021 579.66 585.94 568.88 573.90 2,410,268 -16.95(-2.87%)
Sep 03, 2021 582.44 593.39 576.62 590.85 1,064,818 +8.33(+1.43%)
Sep 02, 2021 583.12 588.08 579.67 582.52 885,944 +2.24(+0.39%)
Sep 01, 2021 588.17 589.18 579.66 580.27 728,107 -4.88(-0.83%)
Aug 31, 2021 589.07 589.07 577.59 585.15 1,107,490 -3.07(-0.52%)
Aug 30, 2021 594.80 597.71 582.86 588.22 1,011,164 -1.55(-0.26%)
Aug 27, 2021 570.09 593.25 570.00 589.77 1,548,595 +23.45(+4.14%)
Aug 26, 2021 568.88 574.96 564.40 566.31 891,053 -3.31(-0.58%)
Aug 25, 2021 568.09 575.46 567.40 569.62 931,394 +3.09(+0.54%)
Aug 24, 2021 567.83 574.68 562.81 566.54 983,246 +1.24(+0.22%)
Aug 23, 2021 554.02 567.33 553.78 565.30 1,415,320 +17.73(+3.24%)
Aug 20, 2021 564.50 566.46 541.62 547.56 1,753,369 -10.81(-1.94%)
Aug 19, 2021 546.97 560.40 543.42 558.37 1,142,715 +7.38(+1.34%)
Aug 18, 2021 559.20 566.53 550.63 550.99 912,484 -9.17(-1.64%)
Aug 17, 2021 563.00 568.37 552.34 560.16 1,312,947 -9.56(-1.68%)
Aug 16, 2021 561.01 571.32 558.71 569.72 1,311,926 +8.19(+1.46%)
Aug 13, 2021 564.28 569.21 558.40 561.53 1,825,622 -3.00(-0.53%)
Aug 12, 2021 578.89 578.99 559.35 564.53 2,599,569 -24.20(-4.11%)
Aug 11, 2021 599.83 601.68 576.77 588.73 1,814,422 -8.37(-1.40%)
Aug 10, 2021 619.96 620.36 595.11 597.10 1,679,455 -22.57(-3.64%)
Aug 09, 2021 628.86 629.18 618.22 619.67 808,965 -7.22(-1.15%)
Aug 06, 2021 621.70 627.26 621.12 626.89 626,947 +2.23(+0.36%)
Aug 05, 2021 630.59 632.35 621.81 624.66 616,130 -3.99(-0.63%)
Aug 04, 2021 627.72 633.36 620.64 628.65 1,149,456 +4.12(+0.66%)
Aug 03, 2021 624.49 628.22 615.77 624.53 706,905 +3.60(+0.58%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.