Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lam Research (NQ: LRCX )

482.88 -14.87 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 487.99 497.93 482.57 482.88 1,711,584 -14.87(-2.99%)
Jan 26, 2023 484.75 498.66 474.00 497.75 2,464,762 +9.35(+1.91%)
Jan 25, 2023 472.19 491.39 467.00 488.40 1,757,712 +0.90(+0.18%)
Jan 24, 2023 485.21 491.72 483.87 487.50 969,747 -3.28(-0.67%)
Jan 23, 2023 474.80 498.84 472.39 490.78 1,653,811 +18.28(+3.87%)
Jan 20, 2023 459.09 472.66 456.82 472.50 1,259,974 +18.61(+4.10%)
Jan 19, 2023 462.30 464.76 453.65 453.89 1,087,764 -13.00(-2.78%)
Jan 18, 2023 477.18 483.47 466.52 466.89 1,193,882 -4.10(-0.87%)
Jan 17, 2023 469.91 473.67 463.39 470.99 947,436 -2.68(-0.57%)
Jan 13, 2023 462.30 474.82 462.30 473.67 1,202,594 +3.63(+0.77%)
Jan 12, 2023 469.99 475.53 453.40 470.04 1,429,911 +5.74(+1.24%)
Jan 11, 2023 447.70 464.45 445.57 464.30 1,541,140 +5.69(+1.24%)
Jan 10, 2023 448.08 458.81 447.16 458.61 1,066,515 +6.18(+1.37%)
Jan 09, 2023 451.20 463.40 444.62 452.43 1,407,913 +7.16(+1.61%)
Jan 06, 2023 429.14 447.34 420.36 445.27 1,481,189 +28.21(+6.76%)
Jan 05, 2023 415.62 424.58 412.60 417.06 983,386 -5.40(-1.28%)
Jan 04, 2023 421.64 428.27 416.47 422.46 1,052,093 +8.16(+1.97%)
Jan 03, 2023 429.72 430.10 407.27 414.30 1,322,935 -5.94(-1.41%)
Dec 30, 2022 412.58 420.59 410.84 420.24 732,122 -0.37(-0.09%)
Dec 29, 2022 409.71 422.57 408.10 420.61 1,230,942 +17.83(+4.43%)
Dec 28, 2022 403.43 407.75 399.29 402.78 872,793 -2.68(-0.66%)
Dec 27, 2022 408.00 411.61 404.76 405.46 1,111,489 -6.66(-1.62%)
Dec 23, 2022 405.62 412.47 400.55 412.12 1,054,659 +3.01(+0.74%)
Dec 22, 2022 431.90 433.21 397.06 409.11 3,175,718 -38.76(-8.65%)
Dec 21, 2022 441.32 450.81 440.08 447.87 942,970 +10.51(+2.40%)
Dec 20, 2022 433.40 441.09 432.65 437.36 909,450 -1.33(-0.30%)
Dec 19, 2022 442.33 442.85 432.10 438.69 1,063,899 -5.23(-1.18%)
Dec 16, 2022 442.89 447.99 438.13 443.92 1,771,543 -2.14(-0.48%)
Dec 15, 2022 456.02 459.73 444.03 446.06 1,553,073 -22.18(-4.74%)
Dec 14, 2022 474.85 481.88 464.23 468.24 1,210,605 -7.70(-1.62%)
Dec 13, 2022 485.54 490.65 470.04 475.94 1,536,994 +13.37(+2.89%)
Dec 12, 2022 458.32 462.71 447.28 462.57 1,217,461 +14.05(+3.13%)
Dec 09, 2022 447.82 455.94 442.77 448.53 957,770 -4.78(-1.06%)
Dec 08, 2022 446.21 455.82 442.41 453.31 1,240,885 +10.68(+2.41%)
Dec 07, 2022 439.55 451.12 437.99 442.63 1,117,060 +1.19(+0.27%)
Dec 06, 2022 451.19 452.41 437.34 441.44 928,717 -9.47(-2.10%)
Dec 05, 2022 454.05 460.97 446.96 450.92 1,092,661 -5.05(-1.11%)
Dec 02, 2022 449.06 458.52 448.73 455.97 1,106,481 -5.45(-1.18%)
Dec 01, 2022 477.54 477.54 455.04 461.42 1,382,253 -9.21(-1.96%)
Nov 30, 2022 446.22 470.63 439.64 470.62 2,240,259 +30.22(+6.86%)
Nov 29, 2022 445.38 448.63 438.44 440.41 906,349 -1.18(-0.27%)
Nov 28, 2022 444.54 449.66 439.83 441.58 1,186,847 -9.98(-2.21%)
Nov 25, 2022 454.64 457.24 451.57 451.57 384,993 -8.12(-1.77%)
Nov 23, 2022 455.39 467.00 454.32 459.69 826,738 +5.76(+1.27%)
Nov 22, 2022 450.73 454.69 442.53 453.93 1,416,780 +5.45(+1.21%)
Nov 21, 2022 449.38 451.81 442.76 448.48 938,425 -6.52(-1.43%)
Nov 18, 2022 468.96 469.51 446.97 455.00 1,743,194 -4.44(-0.97%)
Nov 17, 2022 444.66 462.92 443.35 459.45 1,547,808 +5.76(+1.27%)
Nov 16, 2022 457.26 462.91 450.44 453.69 3,018,040 -35.23(-7.21%)
Nov 15, 2022 499.22 500.83 480.36 488.92 2,227,962 +10.00(+2.09%)
Nov 14, 2022 493.81 498.51 478.09 478.91 2,355,632 -20.05(-4.02%)
Nov 11, 2022 480.17 502.68 478.38 498.96 2,617,756 +15.35(+3.17%)
Nov 10, 2022 457.92 483.98 453.35 483.61 3,729,673 +52.48(+12.17%)
Nov 09, 2022 434.25 441.55 428.53 431.13 1,709,798 -12.07(-2.72%)
Nov 08, 2022 441.35 447.28 429.19 443.21 2,233,773 +9.85(+2.27%)
Nov 07, 2022 421.93 433.99 417.68 433.35 1,891,221 +15.37(+3.68%)
Nov 04, 2022 408.33 418.54 402.75 417.98 2,431,715 +26.02(+6.64%)
Nov 03, 2022 387.26 397.99 383.29 391.96 1,662,690 -2.09(-0.53%)
Nov 02, 2022 410.03 393.30 394.05 2,181,633 -17.13(-4.17%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.