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 )

908.53 +24.85 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2022 397.44 402.97 391.87 397.35 1,912,125 -0.80(-0.20%)
Oct 28, 2022 383.35 399.48 382.37 398.15 1,849,406 +16.18(+4.24%)
Oct 27, 2022 381.82 390.66 374.49 381.97 2,331,476 +3.45(+0.91%)
Oct 26, 2022 367.38 386.62 366.92 378.53 2,464,186 +5.63(+1.51%)
Oct 25, 2022 368.14 379.42 368.14 372.89 1,782,235 +5.79(+1.58%)
Oct 24, 2022 363.63 370.25 357.84 367.10 2,049,273 +4.59(+1.26%)
Oct 21, 2022 348.46 366.01 348.46 362.51 2,818,243 +13.17(+3.77%)
Oct 20, 2022 334.36 360.19 327.91 349.34 5,984,529 +25.32(+7.81%)
Oct 19, 2022 316.50 326.10 312.82 324.02 2,735,164 +7.87(+2.49%)
Oct 18, 2022 321.06 325.75 309.91 316.15 2,554,400 +6.52(+2.11%)
Oct 17, 2022 321.01 323.15 306.97 309.63 5,239,108 +0.46(+0.15%)
Oct 14, 2022 334.36 334.73 308.53 309.17 3,096,953 -25.19(-7.53%)
Oct 13, 2022 296.92 338.40 294.10 334.36 4,614,007 +16.32(+5.13%)
Oct 12, 2022 322.73 324.85 317.23 318.04 3,734,732 -3.01(-0.94%)
Oct 11, 2022 338.96 343.81 316.40 321.05 5,412,018 -23.24(-6.75%)
Oct 10, 2022 363.19 363.51 334.18 344.29 4,024,410 -23.68(-6.43%)
Oct 07, 2022 379.58 381.53 364.95 367.96 2,118,614 -22.34(-5.72%)
Oct 06, 2022 391.30 399.96 387.96 390.31 1,383,977 -2.27(-0.58%)
Oct 05, 2022 384.75 397.29 377.95 392.57 1,433,178 -0.71(-0.18%)
Oct 04, 2022 395.39 401.01 390.22 393.28 2,095,072 +10.75(+2.81%)
Oct 03, 2022 365.47 389.48 363.92 382.53 2,576,777 +23.25(+6.47%)
Sep 30, 2022 351.68 366.67 351.43 359.29 1,944,834 -4.47(-1.23%)
Sep 29, 2022 368.28 368.54 357.55 363.75 1,596,355 -10.90(-2.91%)
Sep 28, 2022 366.57 376.57 365.43 374.65 1,104,602 +4.86(+1.31%)
Sep 27, 2022 372.89 374.65 362.56 369.79 1,205,160 +5.16(+1.42%)
Sep 26, 2022 373.70 378.22 364.31 364.63 1,146,086 -8.95(-2.40%)
Sep 23, 2022 375.41 376.85 366.72 373.58 1,489,668 -6.16(-1.62%)
Sep 22, 2022 387.21 389.40 378.74 379.73 1,548,090 -11.60(-2.97%)
Sep 21, 2022 397.47 410.70 391.13 391.34 1,081,727 -4.66(-1.18%)
Sep 20, 2022 396.05 397.87 392.11 396.00 909,357 -5.71(-1.42%)
Sep 19, 2022 395.82 406.28 395.82 401.71 953,934 +0.00(+0.00%)
Sep 16, 2022 400.77 406.28 395.80 401.71 1,896,120 -4.14(-1.02%)
Sep 15, 2022 410.98 414.59 400.23 405.86 1,220,261 -8.17(-1.97%)
Sep 14, 2022 416.23 418.83 407.01 414.02 1,081,433 +1.26(+0.30%)
Sep 13, 2022 421.13 424.23 410.53 412.77 1,929,418 -24.63(-5.63%)
Sep 12, 2022 437.39 443.44 432.32 437.40 1,021,486 -3.40(-0.77%)
Sep 09, 2022 437.50 442.84 435.55 440.80 1,322,689 +11.36(+2.65%)
Sep 08, 2022 415.93 434.84 414.63 429.44 1,452,718 +7.00(+1.66%)
Sep 07, 2022 419.51 427.26 412.70 422.44 1,228,243 +5.12(+1.23%)
Sep 06, 2022 419.88 424.15 412.53 417.31 1,189,643 -3.37(-0.80%)
Sep 02, 2022 426.77 433.61 417.99 420.69 1,399,003 -1.79(-0.42%)
Sep 01, 2022 415.10 423.50 409.12 422.48 1,925,648 -5.74(-1.34%)
Aug 31, 2022 432.55 433.42 423.22 428.22 1,259,963 -4.66(-1.08%)
Aug 30, 2022 439.07 441.22 425.20 432.88 1,450,882 -1.82(-0.42%)
Aug 29, 2022 438.34 445.30 433.92 434.70 1,031,131 -8.58(-1.93%)
Aug 26, 2022 467.61 467.92 441.70 443.28 1,622,177 -24.33(-5.20%)
Aug 25, 2022 453.37 467.87 453.37 467.61 970,254 +14.84(+3.28%)
Aug 24, 2022 453.65 454.82 446.93 452.76 700,451 -0.94(-0.21%)
Aug 23, 2022 448.31 459.20 448.12 453.70 828,712 +6.26(+1.40%)
Aug 22, 2022 455.21 458.40 445.73 447.44 1,498,392 -18.80(-4.03%)
Aug 19, 2022 481.77 483.07 465.62 466.24 2,055,946 -25.78(-5.24%)
Aug 18, 2022 486.74 497.74 481.26 492.01 1,305,232 +5.47(+1.12%)
Aug 17, 2022 491.12 493.01 475.08 486.55 1,433,350 -12.52(-2.51%)
Aug 16, 2022 504.87 508.37 496.17 499.06 1,257,964 -6.78(-1.34%)
Aug 15, 2022 504.85 511.03 497.91 505.84 987,797 -1.27(-0.25%)
Aug 12, 2022 490.86 508.02 488.42 507.11 1,287,445 +20.66(+4.25%)
Aug 11, 2022 485.06 506.29 481.11 486.45 1,844,474 +2.46(+0.51%)
Aug 10, 2022 470.62 484.66 460.11 484.00 2,024,838 +24.98(+5.44%)
Aug 09, 2022 477.25 477.81 446.93 459.01 2,944,082 -39.25(-7.88%)
Aug 08, 2022 502.43 510.99 487.57 498.26 1,040,393 -10.20(-2.01%)
Aug 05, 2022 509.54 516.47 497.60 508.46 1,070,589 -11.62(-2.23%)
Aug 04, 2022 511.30 520.57 510.26 520.08 1,650,958 +7.00(+1.36%)
Aug 03, 2022 495.13 517.12 493.63 513.08 2,261,897 +21.55(+4.38%)
Aug 02, 2022 485.43 497.95 478.74 491.53 1,531,016 -0.15(-0.03%)
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.