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 )

789.07 +33.20 (+4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 28, 2021 629.32 631.56 624.49 626.29 873,692 +4.00(+0.64%)
May 27, 2021 611.85 627.62 611.85 622.29 2,329,786 +7.38(+1.20%)
May 26, 2021 618.50 623.14 609.43 614.91 1,309,487 -2.24(-0.36%)
May 25, 2021 617.76 628.43 615.10 617.14 1,557,665 +5.51(+0.90%)
May 24, 2021 602.68 618.27 599.47 611.63 1,461,375 +19.79(+3.34%)
May 21, 2021 600.85 602.80 588.08 591.84 1,530,130 -12.16(-2.01%)
May 20, 2021 585.57 611.01 582.48 604.00 2,046,729 +23.63(+4.07%)
May 19, 2021 547.16 581.22 545.51 580.37 1,635,542 +16.74(+2.97%)
May 18, 2021 576.24 579.53 563.54 563.63 1,208,934 -6.98(-1.22%)
May 17, 2021 568.98 571.23 555.12 570.60 1,742,217 -10.52(-1.81%)
May 14, 2021 574.39 587.33 557.04 581.13 1,606,830 +17.60(+3.12%)
May 13, 2021 552.19 572.84 549.51 563.53 3,051,012 +26.08(+4.85%)
May 12, 2021 554.15 556.77 535.65 537.45 2,520,375 -33.50(-5.87%)
May 11, 2021 542.82 573.57 542.52 570.95 2,019,301 +5.76(+1.02%)
May 10, 2021 598.88 601.44 564.91 565.19 1,831,652 -42.49(-6.99%)
May 07, 2021 603.29 611.78 595.79 607.68 1,072,498 +12.62(+2.12%)
May 06, 2021 587.07 596.70 579.61 595.05 1,235,568 +6.21(+1.05%)
May 05, 2021 594.93 598.48 581.48 588.85 1,019,991 +4.54(+0.78%)
May 04, 2021 586.32 587.45 568.80 584.31 1,646,665 -10.55(-1.77%)
May 03, 2021 606.46 607.16 591.53 594.86 1,200,922 -3.09(-0.52%)
Apr 30, 2021 607.56 614.37 597.35 597.96 1,418,012 -19.78(-3.20%)
Apr 29, 2021 618.69 619.69 606.70 617.73 927,619 +2.81(+0.46%)
Apr 28, 2021 620.65 620.65 610.56 614.92 765,547 -6.58(-1.06%)
Apr 27, 2021 623.89 625.47 616.60 621.50 1,028,812 +1.65(+0.27%)
Apr 26, 2021 604.20 620.02 601.12 619.85 1,347,615 +15.11(+2.50%)
Apr 23, 2021 598.26 607.16 591.32 604.74 1,545,328 +12.48(+2.11%)
Apr 22, 2021 620.55 626.38 588.85 592.26 2,525,754 -25.74(-4.17%)
Apr 21, 2021 597.12 618.00 595.05 618.00 2,149,291 +27.20(+4.60%)
Apr 20, 2021 594.38 602.43 586.15 590.80 1,423,767 -8.38(-1.40%)
Apr 19, 2021 620.38 624.83 587.21 599.19 2,512,050 -21.18(-3.41%)
Apr 16, 2021 627.22 628.65 617.60 620.37 1,155,494 -5.58(-0.89%)
Apr 15, 2021 624.52 628.15 614.71 625.95 1,131,060 +8.74(+1.42%)
Apr 14, 2021 617.69 628.26 611.01 617.21 928,000 -4.39(-0.71%)
Apr 13, 2021 631.79 633.39 614.68 621.61 1,401,072 -5.09(-0.81%)
Apr 12, 2021 634.78 635.68 621.62 626.69 1,639,922 -11.31(-1.77%)
Apr 09, 2021 641.04 644.65 632.91 638.00 1,321,409 -5.78(-0.90%)
Apr 08, 2021 642.84 644.74 630.30 643.78 1,249,161 +8.89(+1.40%)
Apr 07, 2021 628.82 643.22 626.90 634.89 1,523,699 +6.07(+0.97%)
Apr 06, 2021 636.07 642.47 620.65 628.82 2,410,562 -8.02(-1.26%)
Apr 05, 2021 626.14 641.85 616.37 636.84 2,433,246 +20.72(+3.36%)
Apr 01, 2021 589.07 616.80 588.00 616.12 2,555,970 +42.46(+7.40%)
Mar 31, 2021 562.83 581.61 562.34 573.66 2,458,722 +21.86(+3.96%)
Mar 30, 2021 544.51 555.93 541.74 551.80 938,746 +2.19(+0.40%)
Mar 29, 2021 561.23 561.40 539.46 549.61 1,825,398 -13.43(-2.39%)
Mar 26, 2021 529.79 563.57 529.14 563.05 1,942,010 +34.89(+6.61%)
Mar 25, 2021 525.12 531.61 505.99 528.16 1,500,204 -4.26(-0.80%)
Mar 24, 2021 549.98 554.88 531.63 532.42 2,043,331 +7.75(+1.48%)
Mar 23, 2021 543.86 544.12 523.83 524.67 1,482,752 -15.05(-2.79%)
Mar 22, 2021 533.91 547.01 530.10 539.73 1,498,202 +17.08(+3.27%)
Mar 19, 2021 522.29 531.01 513.29 522.65 2,468,707 +3.03(+0.58%)
Mar 18, 2021 522.47 535.67 513.99 519.62 2,612,913 -13.34(-2.50%)
Mar 17, 2021 519.34 537.94 510.78 532.96 1,409,232 +5.62(+1.07%)
Mar 16, 2021 522.84 539.86 519.78 527.34 1,583,711 +11.31(+2.19%)
Mar 15, 2021 501.47 516.58 500.17 516.04 1,110,054 +11.47(+2.27%)
Mar 12, 2021 504.74 507.38 496.86 504.57 1,491,248 -10.16(-1.97%)
Mar 11, 2021 513.27 521.49 508.63 514.73 1,675,913 +16.05(+3.22%)
Mar 10, 2021 527.49 530.69 495.83 498.68 2,049,859 -23.85(-4.56%)
Mar 09, 2021 505.61 525.70 503.34 522.54 1,793,718 +39.32(+8.14%)
Mar 08, 2021 521.86 533.12 482.31 483.21 1,987,575 -43.35(-8.23%)
Mar 05, 2021 521.73 528.89 496.35 526.56 2,304,949 +18.16(+3.57%)
Mar 04, 2021 527.39 538.37 491.69 508.40 2,640,448 -21.55(-4.07%)
Mar 03, 2021 548.72 559.14 528.78 529.96 1,694,574 -21.28(-3.86%)
Mar 02, 2021 571.09 575.65 550.31 551.23 1,521,087 -24.47(-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.
 
 
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.