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:

Lam Research (NQ: LRCX )

592.71 USD +0.64 (+0.11%)
Streaming Delayed Price Updated: 1:59 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2021 590.39 592.72 576.00 592.07 1,679,051 -10.92(-1.81%)
May 14, 2021 596.00 609.43 578.00 602.99 1,548,572 +18.26(+3.12%)
May 13, 2021 572.96 594.39 570.18 584.73 2,940,393 +27.06(+4.85%)
May 12, 2021 575.00 577.72 555.80 557.67 2,428,995 -34.76(-5.87%)
May 11, 2021 563.24 595.15 562.93 592.43 1,946,088 +5.98(+1.02%)
May 10, 2021 621.41 624.07 586.16 586.45 1,765,243 -44.09(-6.99%)
May 07, 2021 625.99 634.80 618.20 630.54 1,033,613 +13.10(+2.12%)
May 06, 2021 609.16 619.15 601.41 617.44 1,190,771 +6.44(+1.05%)
May 05, 2021 617.31 620.99 603.36 611.00 983,010 +4.71(+0.78%)
May 04, 2021 608.38 609.55 590.20 606.29 1,586,963 -10.95(-1.77%)
May 03, 2021 629.27 630.00 613.78 617.24 1,157,381 -3.21(-0.52%)
Apr 30, 2021 630.42 637.48 619.82 620.45 1,366,600 -20.52(-3.20%)
Apr 29, 2021 641.97 643.00 629.52 640.97 893,987 +2.92(+0.46%)
Apr 28, 2021 644.00 644.00 633.53 638.05 737,791 -6.83(-1.06%)
Apr 27, 2021 647.36 649.00 639.80 644.88 991,511 +1.71(+0.27%)
Apr 26, 2021 626.93 643.35 623.73 643.17 1,298,755 +15.68(+2.50%)
Apr 23, 2021 620.77 630.00 613.57 627.49 1,489,300 +12.95(+2.11%)
Apr 22, 2021 643.90 649.94 611.00 614.54 2,434,179 -26.71(-4.17%)
Apr 21, 2021 619.58 641.25 617.44 641.25 2,071,365 +28.22(+4.60%)
Apr 20, 2021 616.74 625.09 608.20 613.03 1,372,146 -8.70(-1.40%)
Apr 19, 2021 643.72 648.34 609.30 621.73 2,420,972 -21.98(-3.41%)
Apr 16, 2021 650.82 652.30 640.83 643.71 1,113,600 -5.79(-0.89%)
Apr 15, 2021 648.02 651.78 637.84 649.50 1,090,052 +9.07(+1.42%)
Apr 14, 2021 640.93 651.90 634.00 640.43 894,354 -4.56(-0.71%)
Apr 13, 2021 655.56 657.22 637.80 644.99 1,350,274 -5.28(-0.81%)
Apr 12, 2021 658.66 659.60 645.00 650.27 1,580,464 -11.73(-1.77%)
Apr 09, 2021 665.16 668.90 656.72 662.00 1,273,500 -6.00(-0.90%)
Apr 08, 2021 667.02 669.00 654.01 668.00 1,203,871 +9.22(+1.40%)
Apr 07, 2021 652.48 667.42 650.48 658.78 1,468,455 +6.30(+0.97%)
Apr 06, 2021 660.00 666.64 644.00 652.48 2,323,164 -8.32(-1.26%)
Apr 05, 2021 649.70 666.00 639.56 660.80 2,345,025 +21.50(+3.36%)
Apr 01, 2021 611.23 640.00 610.12 639.30 2,463,300 +44.06(+7.40%)
Mar 31, 2021 584.00 603.49 583.49 595.24 2,369,577 +22.68(+3.96%)
Mar 30, 2021 565.00 576.85 562.12 572.56 904,711 +2.27(+0.40%)
Mar 29, 2021 582.34 582.52 559.75 570.29 1,759,216 -13.94(-2.39%)
Mar 26, 2021 549.72 584.77 549.05 584.23 1,871,600 +36.20(+6.61%)
Mar 25, 2021 544.87 551.61 525.02 548.03 1,445,812 -4.42(-0.80%)
Mar 24, 2021 570.67 575.75 551.63 552.45 1,969,247 +8.04(+1.48%)
Mar 23, 2021 564.32 564.59 543.54 544.41 1,428,993 -15.62(-2.79%)
Mar 22, 2021 554.00 567.59 550.04 560.03 1,443,883 +17.72(+3.27%)
Mar 19, 2021 541.94 550.99 532.60 542.31 2,379,200 +3.14(+0.58%)
Mar 18, 2021 542.13 555.82 533.33 539.17 2,518,178 -13.84(-2.50%)
Mar 17, 2021 538.88 558.18 530.00 553.01 1,358,138 +5.83(+1.07%)
Mar 16, 2021 542.51 560.17 539.34 547.18 1,526,291 +10.43(+1.94%)
Mar 15, 2021 521.60 537.32 520.25 536.75 1,067,217 +11.93(+2.27%)
Mar 12, 2021 525.00 527.75 516.80 524.82 1,433,700 -10.57(-1.97%)
Mar 11, 2021 533.87 542.42 529.05 535.39 1,611,239 +16.69(+3.22%)
Mar 10, 2021 548.66 551.99 515.73 518.70 1,970,754 -24.81(-4.56%)
Mar 09, 2021 525.90 546.80 523.54 543.51 1,724,498 +40.90(+8.14%)
Mar 08, 2021 542.81 554.52 501.67 502.61 1,910,873 -45.09(-8.23%)
Mar 05, 2021 542.67 550.12 516.27 547.70 2,216,000 +18.89(+3.57%)
Mar 04, 2021 548.56 559.98 511.43 528.81 2,538,552 -22.42(-4.07%)
Mar 03, 2021 570.75 581.58 550.01 551.23 1,629,180 -22.13(-3.86%)
Mar 02, 2021 594.01 598.76 572.40 573.36 1,462,388 -25.45(-4.25%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.