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 )

868.10 -26.31 (-2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2002 9.304 9.624 9.269 9.321 1,398,817 -0.10(-1.10%)
Dec 30, 2002 9.745 9.866 9.252 9.425 1,350,243 -0.17(-1.80%)
Dec 27, 2002 9.736 9.823 9.554 9.598 709,759 -0.11(-1.16%)
Dec 26, 2002 9.987 10.18 9.606 9.710 994,843 -0.13(-1.32%)
Dec 24, 2002 9.892 10.07 9.745 9.840 488,516 -0.08(-0.78%)
Dec 23, 2002 9.650 10.09 9.382 9.918 1,287,444 +0.22(+2.23%)
Dec 20, 2002 9.650 9.823 9.382 9.701 1,978,815 +0.18(+1.91%)
Dec 19, 2002 9.416 9.727 9.010 9.520 3,156,968 +0.10(+1.10%)
Dec 18, 2002 10.37 10.45 9.407 9.416 3,999,497 -1.19(-11.25%)
Dec 17, 2002 10.55 11.08 10.47 10.61 1,855,298 -0.18(-1.68%)
Dec 16, 2002 10.42 10.89 10.17 10.79 1,926,540 +0.65(+6.39%)
Dec 13, 2002 10.57 10.70 10.13 10.14 1,867,904 -0.76(-6.98%)
Dec 12, 2002 11.24 11.37 10.82 10.90 1,902,600 -0.14(-1.25%)
Dec 11, 2002 10.72 11.58 10.47 11.04 4,990,177 +0.18(+1.67%)
Dec 10, 2002 9.857 10.90 9.771 10.86 4,393,525 +1.05(+10.76%)
Dec 09, 2002 10.94 10.95 9.753 9.805 3,927,677 -1.19(-10.85%)
Dec 06, 2002 11.20 11.41 10.90 11.00 2,176,928 -0.26(-2.30%)
Dec 05, 2002 11.86 11.88 11.20 11.26 2,273,498 -0.24(-2.11%)
Dec 04, 2002 12.27 12.34 11.11 11.50 4,916,622 -1.30(-10.13%)
Dec 03, 2002 13.80 13.83 12.76 12.80 2,835,685 -1.25(-8.92%)
Dec 02, 2002 14.53 14.90 13.64 14.05 2,699,099 +0.01(+0.06%)
Nov 29, 2002 14.92 14.97 13.95 14.04 1,353,713 -0.80(-5.39%)
Nov 27, 2002 13.92 14.88 13.90 14.84 2,307,500 +1.26(+9.27%)
Nov 26, 2002 14.09 14.19 13.51 13.58 3,096,019 -0.47(-3.32%)
Nov 25, 2002 13.30 14.10 13.27 14.05 3,813,528 +0.83(+6.28%)
Nov 22, 2002 13.09 13.49 12.87 13.22 2,479,475 -0.04(-0.33%)
Nov 21, 2002 12.50 13.32 12.46 13.26 2,901,029 +1.06(+8.72%)
Nov 20, 2002 11.34 12.26 11.26 12.20 2,771,614 +1.03(+9.21%)
Nov 19, 2002 11.16 11.57 10.96 11.17 1,247,197 -0.04(-0.39%)
Nov 18, 2002 11.59 11.91 11.15 11.21 1,697,548 -0.17(-1.45%)
Nov 15, 2002 11.06 11.54 10.88 11.38 1,800,248 +0.05(+0.47%)
Nov 14, 2002 10.79 11.35 10.49 11.33 2,970,536 +0.98(+9.48%)
Nov 13, 2002 10.12 10.70 9.944 10.35 2,117,830 -0.02(-0.20%)
Nov 12, 2002 9.848 10.67 9.762 10.37 2,889,464 +0.59(+6.01%)
Nov 11, 2002 10.60 10.61 9.598 9.779 2,565,983 -0.80(-7.52%)
Nov 08, 2002 10.84 10.92 10.18 10.57 3,848,802 -0.26(-2.39%)
Nov 07, 2002 11.92 11.94 10.83 10.83 3,054,615 -1.44(-11.70%)
Nov 06, 2002 11.67 12.38 11.51 12.27 2,424,887 +0.64(+5.51%)
Nov 05, 2002 12.16 12.16 11.07 11.63 3,829,719 -0.58(-4.75%)
Nov 04, 2002 11.70 12.94 11.70 12.21 3,859,789 +0.57(+4.90%)
Nov 01, 2002 10.86 11.70 10.59 11.64 2,941,739 +0.75(+6.91%)
Oct 31, 2002 11.33 11.74 10.82 10.89 4,366,694 -0.40(-3.52%)
Oct 30, 2002 9.840 11.31 9.676 11.28 4,806,636 +1.52(+15.59%)
Oct 29, 2002 9.710 10.01 9.295 9.762 2,391,464 -0.03(-0.27%)
Oct 28, 2002 9.580 10.31 9.580 9.788 2,968,454 +0.22(+2.35%)
Oct 25, 2002 9.373 9.692 9.304 9.563 1,775,614 +0.22(+2.31%)
Oct 24, 2002 9.580 10.12 9.269 9.347 3,919,465 -0.15(-1.55%)
Oct 23, 2002 8.742 9.632 8.647 9.494 6,282,942 +0.42(+4.57%)
Oct 22, 2002 9.641 9.814 9.001 9.079 3,111,517 -1.18(-11.54%)
Oct 21, 2002 9.433 10.26 9.131 10.26 2,998,524 +0.64(+6.65%)
Oct 18, 2002 8.214 9.823 8.128 9.624 5,866,824 +1.26(+15.10%)
Oct 17, 2002 7.799 8.387 7.799 8.361 3,388,664 +0.85(+11.26%)
Oct 16, 2002 7.592 7.730 7.367 7.515 2,230,368 -0.54(-6.75%)
Oct 15, 2002 7.626 8.085 7.592 8.059 2,292,696 +0.84(+11.62%)
Oct 14, 2002 7.047 7.341 6.909 7.220 1,375,687 -0.05(-0.71%)
Oct 11, 2002 6.537 7.419 6.528 7.272 2,388,804 +0.80(+12.28%)
Oct 10, 2002 5.785 6.485 5.785 6.476 2,710,086 +0.67(+11.46%)
Oct 09, 2002 5.932 6.286 5.793 5.811 1,619,945 -0.27(-4.41%)
Oct 08, 2002 6.139 6.321 5.733 6.079 2,305,418 +0.00(+0.00%)
Oct 07, 2002 6.580 6.753 6.044 6.079 3,261,749 -0.48(-7.38%)
Oct 04, 2002 7.393 7.462 6.488 6.563 3,080,175 -0.67(-9.21%)
Oct 03, 2002 7.661 7.773 7.159 7.229 1,640,531 -0.62(-7.93%)
Oct 02, 2002 7.644 8.188 7.566 7.851 2,362,435 +0.11(+1.45%)
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.