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 )

887.42 +19.35 (+2.23%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2021 698.18 705.53 697.14 699.00 734,448 +0.80(+0.11%)
Dec 30, 2021 707.60 707.60 697.09 698.21 535,731 -8.18(-1.16%)
Dec 29, 2021 698.54 707.76 696.04 706.39 710,084 +10.35(+1.49%)
Dec 28, 2021 704.69 707.97 694.62 696.04 804,178 -7.10(-1.01%)
Dec 27, 2021 683.10 703.72 683.10 703.13 1,043,541 +23.99(+3.53%)
Dec 23, 2021 675.02 687.14 673.95 679.14 892,434 +7.29(+1.09%)
Dec 22, 2021 659.47 672.64 654.47 671.85 1,072,448 +7.67(+1.15%)
Dec 21, 2021 664.18 667.81 646.50 664.18 1,379,607 +21.63(+3.37%)
Dec 20, 2021 640.39 654.15 635.58 642.56 935,806 -7.86(-1.21%)
Dec 17, 2021 646.37 658.90 642.13 650.42 1,610,501 -2.05(-0.31%)
Dec 16, 2021 682.11 687.53 647.96 652.47 1,416,505 -25.30(-3.73%)
Dec 15, 2021 660.95 679.22 646.74 677.77 1,400,689 +17.59(+2.66%)
Dec 14, 2021 655.72 664.24 649.42 660.18 1,428,943 -4.14(-0.62%)
Dec 13, 2021 686.22 686.71 663.38 664.32 1,272,636 -20.36(-2.97%)
Dec 10, 2021 690.21 692.57 673.61 684.68 906,737 +6.37(+0.94%)
Dec 09, 2021 687.38 698.21 676.25 678.31 1,116,226 -14.20(-2.05%)
Dec 08, 2021 683.75 696.66 683.75 692.50 1,199,260 +7.64(+1.12%)
Dec 07, 2021 658.06 688.17 656.59 684.86 1,651,033 +37.43(+5.78%)
Dec 06, 2021 644.88 650.55 623.06 647.44 1,306,024 +5.91(+0.92%)
Dec 03, 2021 648.64 650.76 632.20 641.53 1,428,991 -2.15(-0.33%)
Dec 02, 2021 662.27 664.30 636.12 643.68 2,370,896 -28.94(-4.30%)
Dec 01, 2021 671.82 690.37 663.74 672.62 2,603,417 +13.27(+2.01%)
Nov 30, 2021 654.97 672.11 653.78 659.36 2,809,363 -0.67(-0.10%)
Nov 29, 2021 631.86 661.72 631.86 660.02 2,024,260 +37.40(+6.01%)
Nov 26, 2021 631.82 634.37 619.16 622.63 863,714 -18.24(-2.85%)
Nov 24, 2021 634.28 641.60 625.83 640.87 1,253,170 -0.51(-0.08%)
Nov 23, 2021 628.47 642.34 627.21 641.38 1,807,559 +14.18(+2.26%)
Nov 22, 2021 631.30 641.13 622.76 627.21 1,934,385 +2.13(+0.34%)
Nov 19, 2021 617.22 637.20 614.05 625.07 1,890,369 +8.44(+1.37%)
Nov 18, 2021 617.79 616.93 605.96 616.63 1,032,292 +5.01(+0.82%)
Nov 17, 2021 615.14 619.54 607.40 611.62 934,372 -3.52(-0.57%)
Nov 16, 2021 610.20 618.77 605.61 615.14 874,420 +3.88(+0.63%)
Nov 15, 2021 612.95 624.96 606.24 611.26 1,395,418 +5.66(+0.94%)
Nov 12, 2021 598.79 608.97 595.01 605.60 1,092,148 +10.40(+1.75%)
Nov 11, 2021 595.09 600.64 591.36 595.20 843,786 +7.68(+1.31%)
Nov 10, 2021 596.01 587.52 1,123,635 -15.64(-2.59%)
Nov 09, 2021 591.61 604.28 590.67 603.16 1,240,175 +12.45(+2.11%)
Nov 08, 2021 596.46 601.32 585.67 590.71 1,298,590 +4.87(+0.83%)
Nov 05, 2021 582.79 594.52 579.27 585.84 2,168,259 +5.16(+0.89%)
Nov 04, 2021 565.42 581.04 562.24 580.68 1,851,964 +16.81(+2.98%)
Nov 03, 2021 557.73 565.90 552.24 563.87 815,380 +6.95(+1.25%)
Nov 02, 2021 557.41 560.58 554.76 556.93 924,960 +1.43(+0.26%)
Nov 01, 2021 547.97 555.65 549.85 555.49 1,105,788 +8.91(+1.63%)
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%)
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.