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 )

925.37 +23.90 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2022 511.36 512.63 497.46 506.81 1,540,247 -10.71(-2.07%)
May 27, 2022 504.08 523.71 502.80 517.53 1,695,657 +21.26(+4.28%)
May 26, 2022 469.64 500.39 468.72 496.27 1,325,976 +21.08(+4.44%)
May 25, 2022 453.78 479.13 453.54 475.19 1,322,217 +16.19(+3.53%)
May 24, 2022 465.36 468.30 453.89 459.00 967,799 -12.02(-2.55%)
May 23, 2022 464.19 473.59 460.05 471.02 1,084,804 +8.95(+1.94%)
May 20, 2022 468.21 471.85 439.01 462.07 1,759,928 +1.94(+0.42%)
May 19, 2022 467.31 473.62 459.13 460.13 1,148,486 -5.21(-1.12%)
May 18, 2022 487.80 495.58 462.56 465.35 1,754,473 -33.91(-6.79%)
May 17, 2022 482.44 503.25 477.60 499.25 1,677,596 +29.04(+6.18%)
May 16, 2022 474.06 480.52 466.83 470.21 994,129 -9.21(-1.92%)
May 13, 2022 453.77 482.71 453.18 479.42 1,959,047 +30.69(+6.84%)
May 12, 2022 435.43 450.33 433.69 448.73 1,596,058 +12.89(+2.96%)
May 11, 2022 443.34 457.08 434.74 435.84 1,209,813 -11.62(-2.60%)
May 10, 2022 449.26 457.18 435.17 447.45 1,450,417 +11.67(+2.68%)
May 09, 2022 448.27 450.64 431.28 435.79 1,896,664 -30.29(-6.50%)
May 06, 2022 464.61 477.07 453.12 466.08 1,095,973 -3.01(-0.64%)
May 05, 2022 481.84 485.33 461.06 469.09 1,495,624 -23.98(-4.86%)
May 04, 2022 474.79 494.73 465.28 493.06 1,227,243 +20.01(+4.23%)
May 03, 2022 464.49 476.22 461.18 473.06 981,969 +5.92(+1.27%)
May 02, 2022 455.40 467.57 447.51 467.14 1,320,217 +13.22(+2.91%)
Apr 29, 2022 462.93 478.95 453.05 453.92 1,444,444 -18.25(-3.87%)
Apr 28, 2022 456.36 477.17 450.85 472.18 1,722,005 +27.01(+6.07%)
Apr 27, 2022 442.86 456.67 438.08 445.17 1,273,456 -0.43(-0.10%)
Apr 26, 2022 454.78 458.36 445.10 445.60 1,535,887 -18.71(-4.03%)
Apr 25, 2022 448.78 468.15 447.45 464.31 1,449,059 +12.95(+2.87%)
Apr 22, 2022 455.13 460.31 448.67 451.36 2,081,101 -6.22(-1.36%)
Apr 21, 2022 476.25 484.95 456.59 457.58 2,338,647 -11.64(-2.48%)
Apr 20, 2022 480.14 491.98 467.49 469.21 2,075,287 +2.20(+0.47%)
Apr 19, 2022 457.36 470.51 454.18 467.01 1,245,757 +8.42(+1.84%)
Apr 18, 2022 439.81 460.98 439.54 458.59 1,705,619 +14.02(+3.15%)
Apr 14, 2022 461.39 461.95 444.26 444.57 1,400,381 -16.03(-3.48%)
Apr 13, 2022 457.73 465.18 455.99 460.60 1,168,932 +5.47(+1.20%)
Apr 12, 2022 468.80 475.55 452.95 455.13 1,721,493 -8.54(-1.84%)
Apr 11, 2022 474.76 475.63 463.13 463.67 1,738,838 -15.48(-3.23%)
Apr 08, 2022 485.36 488.15 478.36 479.15 1,072,369 -11.40(-2.32%)
Apr 07, 2022 484.70 495.84 480.19 490.55 1,035,706 +5.04(+1.04%)
Apr 06, 2022 481.36 492.85 475.67 485.51 1,624,848 -5.33(-1.09%)
Apr 05, 2022 515.18 516.53 487.34 490.84 2,017,972 -31.10(-5.96%)
Apr 04, 2022 512.96 523.12 511.02 521.94 900,762 +9.84(+1.92%)
Apr 01, 2022 527.47 531.90 503.93 512.10 1,240,021 -11.85(-2.26%)
Mar 31, 2022 536.01 543.34 523.49 523.95 1,508,216 -10.67(-2.00%)
Mar 30, 2022 547.93 556.48 531.47 534.62 1,331,940 -19.85(-3.58%)
Mar 29, 2022 553.96 560.18 543.97 554.47 1,142,878 +11.32(+2.08%)
Mar 28, 2022 535.60 543.68 527.18 543.15 752,923 +2.43(+0.45%)
Mar 25, 2022 541.05 542.78 531.32 540.72 772,996 -1.36(-0.25%)
Mar 24, 2022 523.65 542.55 518.28 542.09 1,243,962 +24.59(+4.75%)
Mar 23, 2022 526.64 534.07 517.11 517.50 1,008,947 -15.37(-2.88%)
Mar 22, 2022 524.33 538.80 524.33 532.87 1,095,802 +9.65(+1.84%)
Mar 21, 2022 524.33 530.45 512.51 523.22 1,079,145 -7.58(-1.43%)
Mar 18, 2022 511.82 533.57 509.71 530.80 2,281,863 +17.85(+3.48%)
Mar 17, 2022 497.21 513.21 494.65 512.95 1,398,059 +11.53(+2.30%)
Mar 16, 2022 483.69 501.55 477.55 501.42 1,709,304 +29.01(+6.14%)
Mar 15, 2022 463.10 474.58 459.57 472.40 1,278,088 +16.78(+3.68%)
Mar 14, 2022 474.36 476.58 452.76 455.62 1,633,609 -13.98(-2.98%)
Mar 11, 2022 496.96 496.96 468.81 469.60 1,069,447 -13.29(-2.75%)
Mar 10, 2022 490.38 492.54 474.33 482.89 1,142,857 -19.66(-3.91%)
Mar 09, 2022 494.87 507.31 489.50 502.55 1,486,154 +26.17(+5.49%)
Mar 08, 2022 475.59 496.54 465.38 476.38 2,219,111 +1.19(+0.25%)
Mar 07, 2022 512.55 518.31 474.77 475.19 2,201,205 -35.58(-6.97%)
Mar 04, 2022 523.37 526.55 504.79 510.78 1,481,712 -17.22(-3.26%)
Mar 03, 2022 544.51 544.51 523.33 528.00 1,062,017 -10.21(-1.90%)
Mar 02, 2022 531.66 542.31 525.48 538.21 1,281,107 +13.07(+2.49%)
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.