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 )

912.26 -50.97 (-5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2021 608.70 615.52 598.46 599.07 1,415,366 -19.81(-3.20%)
Apr 29, 2021 619.85 620.85 607.83 618.89 925,888 +2.82(+0.46%)
Apr 28, 2021 621.81 621.81 611.70 616.07 764,118 -6.59(-1.06%)
Apr 27, 2021 625.05 626.64 617.76 622.66 1,026,892 +1.65(+0.27%)
Apr 26, 2021 605.33 621.18 602.24 621.01 1,345,100 +15.14(+2.50%)
Apr 23, 2021 599.38 608.29 592.43 605.87 1,542,444 +12.50(+2.11%)
Apr 22, 2021 621.72 627.55 589.95 593.37 2,521,040 -25.79(-4.17%)
Apr 21, 2021 598.23 619.16 596.17 619.16 2,145,280 +27.25(+4.60%)
Apr 20, 2021 595.49 603.55 587.25 591.91 1,421,109 -8.40(-1.40%)
Apr 19, 2021 621.54 626.00 588.31 600.31 2,507,362 -21.22(-3.41%)
Apr 16, 2021 628.40 629.83 618.75 621.53 1,153,337 -5.59(-0.89%)
Apr 15, 2021 625.69 629.32 615.86 627.12 1,128,949 +8.76(+1.42%)
Apr 14, 2021 618.85 629.44 612.16 618.36 926,268 -4.40(-0.71%)
Apr 13, 2021 632.97 634.58 615.83 622.77 1,398,457 -5.10(-0.81%)
Apr 12, 2021 635.97 636.87 622.78 627.87 1,636,861 -11.33(-1.77%)
Apr 09, 2021 642.24 645.85 634.09 639.19 1,318,943 -5.79(-0.90%)
Apr 08, 2021 644.04 645.95 631.48 644.98 1,246,830 +8.90(+1.40%)
Apr 07, 2021 630.00 644.42 628.07 636.08 1,520,855 +6.08(+0.97%)
Apr 06, 2021 637.26 643.67 621.81 630.00 2,406,064 -8.03(-1.26%)
Apr 05, 2021 627.32 643.05 617.52 638.03 2,428,705 +20.76(+3.36%)
Apr 01, 2021 590.17 617.95 589.10 617.27 2,551,200 +42.54(+7.40%)
Mar 31, 2021 563.88 582.70 563.39 574.73 2,454,133 +21.90(+3.96%)
Mar 30, 2021 545.53 556.98 542.75 552.83 936,994 +2.19(+0.40%)
Mar 29, 2021 562.28 562.45 540.46 550.64 1,821,992 -13.46(-2.39%)
Mar 26, 2021 530.78 564.62 530.13 564.10 1,938,386 +34.95(+6.61%)
Mar 25, 2021 526.10 532.60 506.93 529.15 1,497,404 -4.27(-0.80%)
Mar 24, 2021 551.01 555.91 532.62 533.42 2,039,518 +7.76(+1.48%)
Mar 23, 2021 544.88 545.14 524.81 525.65 1,479,985 -15.08(-2.79%)
Mar 22, 2021 534.91 548.03 531.09 540.73 1,495,406 +17.11(+3.27%)
Mar 19, 2021 523.27 532.01 514.25 523.62 2,464,099 +3.03(+0.58%)
Mar 18, 2021 523.45 536.67 514.95 520.59 2,608,037 -13.36(-2.50%)
Mar 17, 2021 520.31 538.95 511.74 533.96 1,406,602 +5.63(+1.07%)
Mar 16, 2021 523.82 540.87 520.76 528.33 1,580,755 +11.33(+2.19%)
Mar 15, 2021 502.41 517.55 501.11 517.00 1,107,983 +11.49(+2.27%)
Mar 12, 2021 505.68 508.33 497.79 505.51 1,488,465 -10.18(-1.97%)
Mar 11, 2021 514.23 522.46 509.58 515.69 1,672,786 +16.08(+3.22%)
Mar 10, 2021 528.47 531.68 496.75 499.62 2,046,034 -23.90(-4.56%)
Mar 09, 2021 506.55 526.68 504.28 523.51 1,790,371 +39.40(+8.14%)
Mar 08, 2021 522.84 534.12 483.21 484.12 1,983,865 -43.43(-8.23%)
Mar 05, 2021 522.70 529.88 497.27 527.55 2,300,648 +18.19(+3.57%)
Mar 04, 2021 528.38 539.38 492.61 509.35 2,635,521 -21.59(-4.07%)
Mar 03, 2021 549.75 560.18 529.77 530.95 1,691,412 -21.32(-3.86%)
Mar 02, 2021 572.15 576.73 551.34 552.26 1,518,249 -24.51(-4.25%)
Mar 01, 2021 555.35 578.41 554.42 576.78 1,833,059 +30.46(+5.57%)
Feb 26, 2021 536.44 553.52 525.11 546.32 1,851,731 +18.82(+3.57%)
Feb 25, 2021 568.29 570.66 524.59 527.50 2,774,779 -47.44(-8.25%)
Feb 24, 2021 535.70 575.87 533.62 574.94 1,571,951 +32.99(+6.09%)
Feb 23, 2021 532.15 547.88 516.67 541.95 1,780,581 -4.96(-0.91%)
Feb 22, 2021 567.84 570.83 544.89 546.91 1,673,664 -29.48(-5.12%)
Feb 19, 2021 572.51 579.85 567.03 576.39 1,763,484 +19.88(+3.57%)
Feb 18, 2021 557.35 560.91 546.23 556.51 1,180,508 -7.84(-1.39%)
Feb 17, 2021 559.45 567.74 549.99 564.35 1,508,800 -5.66(-0.99%)
Feb 16, 2021 568.93 581.39 565.40 570.02 1,506,349 +5.42(+0.96%)
Feb 12, 2021 549.20 575.75 544.21 564.59 2,088,959 +13.44(+2.44%)
Feb 11, 2021 520.13 555.36 519.34 551.16 3,082,457 +38.25(+7.46%)
Feb 10, 2021 513.39 516.92 502.10 512.91 900,603 +4.26(+0.84%)
Feb 09, 2021 515.91 521.10 507.50 508.65 980,144 -4.53(-0.88%)
Feb 08, 2021 496.05 513.73 495.24 513.18 1,520,778 +22.17(+4.52%)
Feb 05, 2021 505.22 505.68 490.45 491.00 1,283,940 -9.41(-1.88%)
Feb 04, 2021 485.94 501.35 481.74 500.42 1,453,530 +14.64(+3.01%)
Feb 03, 2021 500.96 502.30 483.02 485.77 1,665,279 -11.31(-2.27%)
Feb 02, 2021 493.64 498.41 486.42 497.08 1,511,079 +14.08(+2.92%)
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.