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 )

907.54 -5.74 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2022 409.96 427.30 406.03 416.94 1,089,921 -0.88(-0.21%)
Jun 29, 2022 423.10 424.62 415.81 417.82 1,215,473 -10.97(-2.56%)
Jun 28, 2022 441.62 449.34 427.33 428.79 958,635 -11.28(-2.56%)
Jun 27, 2022 446.26 447.35 436.60 440.07 786,460 -0.39(-0.09%)
Jun 24, 2022 423.00 440.67 421.88 440.46 1,453,065 +25.55(+6.16%)
Jun 23, 2022 422.03 422.03 406.44 414.91 922,977 -1.52(-0.36%)
Jun 22, 2022 414.12 425.28 411.43 416.43 1,132,396 -7.25(-1.71%)
Jun 21, 2022 418.01 432.76 417.76 423.68 1,239,449 +13.29(+3.24%)
Jun 17, 2022 408.10 415.05 402.50 410.39 1,832,429 +1.13(+0.28%)
Jun 16, 2022 432.01 433.45 403.77 409.26 1,945,804 -34.58(-7.79%)
Jun 15, 2022 440.05 452.78 434.85 443.83 1,600,568 +3.79(+0.86%)
Jun 14, 2022 443.50 445.57 435.48 440.05 1,194,723 +4.10(+0.94%)
Jun 13, 2022 443.68 450.79 434.11 435.95 1,521,213 -26.65(-5.76%)
Jun 10, 2022 473.12 476.20 462.01 462.60 1,127,379 -18.57(-3.86%)
Jun 09, 2022 490.55 500.62 480.88 481.16 886,974 -18.22(-3.65%)
Jun 08, 2022 508.88 511.02 495.30 499.38 923,943 -11.03(-2.16%)
Jun 07, 2022 496.74 511.90 495.70 510.41 1,179,593 +7.00(+1.39%)
Jun 06, 2022 513.56 519.62 500.91 503.41 805,265 +2.22(+0.44%)
Jun 03, 2022 499.93 508.29 496.53 501.18 1,364,593 -9.26(-1.81%)
Jun 02, 2022 490.54 510.75 489.55 510.45 1,189,777 +17.25(+3.50%)
Jun 01, 2022 510.19 511.93 487.12 493.20 1,055,387 -13.88(-2.74%)
May 31, 2022 511.63 512.90 497.72 507.08 1,539,435 -10.72(-2.07%)
May 27, 2022 504.34 523.99 503.06 517.80 1,694,763 +21.27(+4.28%)
May 26, 2022 469.89 500.66 468.97 496.53 1,325,277 +21.09(+4.44%)
May 25, 2022 454.02 479.38 453.78 475.44 1,321,520 +16.20(+3.53%)
May 24, 2022 465.60 468.55 454.13 459.24 967,289 -12.02(-2.55%)
May 23, 2022 464.43 473.84 460.30 471.27 1,084,232 +8.95(+1.94%)
May 20, 2022 468.46 472.10 439.24 462.31 1,759,000 +1.94(+0.42%)
May 19, 2022 467.56 473.88 459.37 460.38 1,147,880 -5.22(-1.12%)
May 18, 2022 488.06 495.84 462.80 465.59 1,753,548 -33.92(-6.79%)
May 17, 2022 482.69 503.51 477.85 499.52 1,676,711 +29.06(+6.18%)
May 16, 2022 474.31 480.77 467.07 470.46 993,605 -9.22(-1.92%)
May 13, 2022 454.01 482.97 453.42 479.67 1,958,014 +30.71(+6.84%)
May 12, 2022 435.66 450.56 433.92 448.97 1,595,216 +12.90(+2.96%)
May 11, 2022 443.57 457.32 434.97 436.07 1,209,176 -11.62(-2.60%)
May 10, 2022 449.49 457.42 435.40 447.69 1,449,652 +11.67(+2.68%)
May 09, 2022 448.51 450.88 431.51 436.02 1,895,664 -30.31(-6.50%)
May 06, 2022 464.85 477.32 453.36 466.32 1,095,396 -3.01(-0.64%)
May 05, 2022 482.09 485.59 461.30 469.34 1,494,836 -23.99(-4.86%)
May 04, 2022 475.04 494.99 465.52 493.32 1,226,596 +20.02(+4.23%)
May 03, 2022 464.73 476.47 461.42 473.31 981,452 +5.92(+1.27%)
May 02, 2022 455.65 467.81 447.74 467.39 1,319,521 +13.22(+2.91%)
Apr 29, 2022 463.17 479.20 453.29 454.16 1,443,682 -18.26(-3.87%)
Apr 28, 2022 456.60 477.42 451.09 472.43 1,721,097 +27.02(+6.07%)
Apr 27, 2022 443.10 456.91 438.31 445.41 1,272,784 -0.43(-0.10%)
Apr 26, 2022 455.02 458.60 445.34 445.84 1,535,078 -18.72(-4.03%)
Apr 25, 2022 449.01 468.40 447.69 464.56 1,448,295 +12.96(+2.87%)
Apr 22, 2022 455.37 460.55 448.91 451.60 2,080,004 -6.22(-1.36%)
Apr 21, 2022 476.50 485.21 456.83 457.82 2,337,414 -11.64(-2.48%)
Apr 20, 2022 480.39 492.24 467.74 469.46 2,074,193 +2.20(+0.47%)
Apr 19, 2022 457.60 470.76 454.42 467.26 1,245,100 +8.43(+1.84%)
Apr 18, 2022 440.04 461.22 439.77 458.83 1,704,720 +14.03(+3.15%)
Apr 14, 2022 461.63 462.20 444.49 444.80 1,399,643 -16.04(-3.48%)
Apr 13, 2022 457.97 465.43 456.23 460.84 1,168,316 +5.47(+1.20%)
Apr 12, 2022 469.04 475.80 453.19 455.37 1,720,586 -8.54(-1.84%)
Apr 11, 2022 475.01 475.88 463.38 463.92 1,737,921 -15.48(-3.23%)
Apr 08, 2022 485.61 488.41 478.61 479.40 1,071,803 -11.41(-2.32%)
Apr 07, 2022 484.96 496.10 480.45 490.81 1,035,160 +5.04(+1.04%)
Apr 06, 2022 481.61 493.11 475.92 485.77 1,623,992 -5.33(-1.09%)
Apr 05, 2022 515.45 516.80 487.60 491.10 2,016,908 -31.12(-5.96%)
Apr 04, 2022 513.23 523.40 511.30 522.22 900,287 +9.85(+1.92%)
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.