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 )

888.92 -23.34 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 29, 2021 481.35 487.04 463.11 465.90 2,934,562 -22.53(-4.61%)
Jan 28, 2021 504.81 508.31 485.20 488.43 2,585,143 -7.40(-1.49%)
Jan 27, 2021 496.73 524.64 492.91 495.83 2,335,868 -36.22(-6.81%)
Jan 26, 2021 549.00 549.98 529.87 532.04 1,485,750 -14.54(-2.66%)
Jan 25, 2021 550.04 554.14 532.04 546.58 1,739,784 +3.76(+0.69%)
Jan 22, 2021 541.78 554.11 536.34 542.82 1,246,183 -0.33(-0.06%)
Jan 21, 2021 548.16 549.03 531.12 543.14 1,287,811 +1.14(+0.21%)
Jan 20, 2021 561.87 563.58 538.70 542.00 1,921,644 -16.38(-2.93%)
Jan 19, 2021 538.95 560.75 537.85 558.38 2,113,456 +31.28(+5.93%)
Jan 15, 2021 532.36 534.00 517.24 527.11 1,585,542 -9.88(-1.84%)
Jan 14, 2021 522.17 549.24 522.11 536.98 2,080,462 +30.12(+5.94%)
Jan 13, 2021 514.31 514.31 503.68 506.86 1,413,613 -9.57(-1.85%)
Jan 12, 2021 500.82 517.80 499.57 516.43 1,951,801 +19.21(+3.86%)
Jan 11, 2021 477.04 500.52 475.14 497.21 1,235,283 +14.30(+2.96%)
Jan 08, 2021 494.83 502.77 479.49 482.92 1,497,664 -12.35(-2.49%)
Jan 07, 2021 488.41 498.41 487.75 495.27 1,348,368 +17.30(+3.62%)
Jan 06, 2021 472.23 486.85 470.76 477.97 1,385,906 +1.87(+0.39%)
Jan 05, 2021 461.57 480.22 461.57 476.10 1,672,257 +15.91(+3.46%)
Jan 04, 2021 460.31 473.61 455.67 460.19 1,837,085 +5.54(+1.22%)
Dec 31, 2020 454.65 454.65 454.65 916,051 -11.73(-2.51%)
Dec 30, 2020 460.53 470.12 458.36 466.38 916,051 +10.81(+2.37%)
Dec 29, 2020 457.92 459.23 451.51 455.57 935,902 -2.77(-0.61%)
Dec 28, 2020 467.47 469.25 457.63 458.34 718,429 -4.08(-0.88%)
Dec 24, 2020 456.01 462.42 455.26 462.42 345,798 +8.87(+1.95%)
Dec 23, 2020 461.73 462.86 453.35 453.56 748,373 -5.60(-1.22%)
Dec 22, 2020 461.55 463.77 455.74 459.16 1,003,721 -6.05(-1.30%)
Dec 21, 2020 451.62 466.63 451.26 465.20 1,769,066 +2.18(+0.47%)
Dec 18, 2020 466.18 467.59 459.88 463.03 2,687,859 -5.07(-1.08%)
Dec 17, 2020 471.38 473.53 464.85 468.10 1,488,310 -6.81(-1.43%)
Dec 16, 2020 477.51 477.96 471.03 474.91 1,573,491 -1.94(-0.41%)
Dec 15, 2020 481.35 484.48 474.29 476.85 1,231,599 +3.33(+0.70%)
Dec 14, 2020 477.20 482.29 471.89 473.52 1,095,390 +0.16(+0.03%)
Dec 11, 2020 470.25 475.84 465.69 473.36 1,552,925 +1.49(+0.32%)
Dec 10, 2020 471.67 477.69 466.72 471.87 1,353,072 -3.54(-0.75%)
Dec 09, 2020 490.05 495.48 471.45 475.41 2,077,165 -17.16(-3.48%)
Dec 08, 2020 486.76 497.38 486.50 492.57 1,379,669 +4.12(+0.84%)
Dec 07, 2020 479.57 489.19 475.65 488.45 1,629,798 +8.35(+1.74%)
Dec 04, 2020 467.58 481.66 466.83 480.10 1,827,774 +15.28(+3.29%)
Dec 03, 2020 461.05 472.20 460.17 464.82 1,661,545 +4.66(+1.01%)
Dec 02, 2020 447.72 461.86 447.04 460.17 1,886,255 +11.11(+2.47%)
Dec 01, 2020 441.77 450.82 439.40 449.06 1,459,935 +14.39(+3.31%)
Nov 30, 2020 437.10 438.72 427.88 434.66 1,493,473 -3.73(-0.85%)
Nov 27, 2020 432.29 442.30 431.94 438.39 758,040 +9.37(+2.18%)
Nov 25, 2020 430.62 431.66 422.99 429.02 884,363 +0.33(+0.08%)
Nov 24, 2020 432.11 433.18 423.23 428.69 1,250,617 -2.21(-0.51%)
Nov 23, 2020 419.22 431.98 417.75 430.90 1,133,580 +14.50(+3.48%)
Nov 20, 2020 421.06 427.27 416.14 416.40 1,505,666 -3.88(-0.92%)
Nov 19, 2020 411.90 421.42 408.10 420.28 1,171,325 +7.06(+1.71%)
Nov 18, 2020 418.77 421.39 412.90 413.22 1,358,634 -1.54(-0.37%)
Nov 17, 2020 418.18 420.41 411.89 414.76 1,031,320 -7.07(-1.68%)
Nov 16, 2020 413.67 422.17 410.09 421.82 1,402,279 +12.46(+3.04%)
Nov 13, 2020 408.32 412.66 407.23 409.36 1,183,038 +7.54(+1.88%)
Nov 12, 2020 407.96 409.06 399.80 401.82 989,574 -5.32(-1.31%)
Nov 11, 2020 395.60 411.57 393.70 407.14 1,501,252 +15.49(+3.95%)
Nov 10, 2020 392.82 399.21 388.38 391.65 1,546,592 -8.07(-2.02%)
Nov 09, 2020 409.57 418.66 399.28 399.73 2,014,398 +6.59(+1.68%)
Nov 06, 2020 383.98 395.63 380.11 393.14 1,534,722 +9.32(+2.43%)
Nov 05, 2020 374.49 384.42 373.00 383.82 1,886,483 +18.60(+5.09%)
Nov 04, 2020 359.02 367.96 352.68 365.22 1,591,249 +9.42(+2.65%)
Nov 03, 2020 342.51 358.33 341.00 355.80 1,785,037 +18.80(+5.58%)
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.