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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

755.87 -10.17 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
May 31, 2023 610.70 622.49 606.26 609.03 2,722,933 -13.10(-2.11%)
May 30, 2023 632.04 636.59 611.50 622.13 1,382,508 +1.69(+0.27%)
May 26, 2023 597.48 625.14 592.52 620.44 2,226,536 +25.82(+4.34%)
May 25, 2023 578.71 599.25 572.72 594.61 2,080,898 +35.78(+6.40%)
May 24, 2023 556.53 562.06 552.46 558.83 1,340,833 -7.53(-1.33%)
May 23, 2023 572.90 574.24 565.01 566.36 1,080,171 -11.44(-1.98%)
May 22, 2023 577.53 584.32 574.51 577.80 1,055,391 -3.74(-0.64%)
May 19, 2023 587.86 588.28 580.99 581.54 1,240,761 -9.76(-1.65%)
May 18, 2023 566.86 592.83 566.86 591.30 1,946,254 +24.32(+4.29%)
May 17, 2023 557.49 573.04 553.15 566.97 1,688,212 +14.99(+2.71%)
May 16, 2023 543.49 557.17 542.46 551.99 1,760,572 +6.58(+1.21%)
May 15, 2023 523.41 545.62 523.36 545.40 1,767,477 +24.86(+4.78%)
May 12, 2023 523.41 526.87 514.91 520.55 928,482 -0.38(-0.07%)
May 11, 2023 521.87 524.22 514.19 520.92 725,210 +0.18(+0.03%)
May 10, 2023 517.60 524.86 513.58 520.74 1,110,762 +11.39(+2.24%)
May 09, 2023 513.12 513.46 506.80 509.36 1,012,557 -10.88(-2.09%)
May 08, 2023 523.41 524.91 516.71 520.24 805,712 -2.93(-0.56%)
May 05, 2023 512.55 524.49 510.10 523.17 1,419,583 +17.30(+3.42%)
May 04, 2023 508.66 509.24 500.88 505.87 789,618 -2.28(-0.45%)
May 03, 2023 516.01 520.45 506.63 508.15 1,379,752 -7.24(-1.40%)
May 02, 2023 517.24 520.14 507.88 515.39 958,412 -1.93(-0.37%)
May 01, 2023 517.36 524.88 514.87 517.32 848,884 -0.25(-0.05%)
Apr 28, 2023 512.80 517.95 506.15 517.56 1,160,283 +5.13(+1.00%)
Apr 27, 2023 497.29 513.05 487.29 512.44 2,007,955 +21.22(+4.32%)
Apr 26, 2023 496.99 501.40 489.00 491.22 1,331,077 -2.29(-0.46%)
Apr 25, 2023 505.19 510.20 493.25 493.51 1,387,314 -14.48(-2.85%)
Apr 24, 2023 508.96 511.64 500.08 507.99 1,037,502 -2.77(-0.54%)
Apr 21, 2023 517.67 517.81 507.44 510.76 1,459,544 -9.21(-1.77%)
Apr 20, 2023 504.61 529.83 501.79 519.97 4,098,599 +35.06(+7.23%)
Apr 19, 2023 479.94 487.77 476.74 484.92 1,741,628 -4.30(-0.88%)
Apr 18, 2023 488.61 494.22 483.02 489.21 910,797 +2.68(+0.55%)
Apr 17, 2023 483.90 488.87 477.10 486.54 1,263,129 -8.23(-1.66%)
Apr 14, 2023 490.91 499.57 486.46 494.76 936,373 +2.61(+0.53%)
Apr 13, 2023 493.28 495.83 484.40 492.15 1,313,428 +1.26(+0.26%)
Apr 12, 2023 506.96 507.29 489.95 490.89 984,656 -10.31(-2.06%)
Apr 11, 2023 503.95 505.40 499.36 501.20 918,692 +0.05(+0.01%)
Apr 10, 2023 480.18 505.08 480.02 501.15 1,355,786 +13.50(+2.77%)
Apr 06, 2023 480.00 490.22 474.48 487.65 977,307 +0.16(+0.03%)
Apr 05, 2023 493.69 493.69 480.41 487.49 1,627,308 -10.80(-2.17%)
Apr 04, 2023 516.50 517.59 495.01 498.30 1,285,357 -16.73(-3.25%)
Apr 03, 2023 517.57 519.67 508.22 515.03 1,123,954 -8.50(-1.62%)
Mar 31, 2023 521.08 526.46 518.86 523.53 1,178,354 -1.22(-0.23%)
Mar 30, 2023 517.10 526.13 515.47 524.75 2,081,378 +15.42(+3.03%)
Mar 29, 2023 488.39 514.67 486.13 509.34 2,097,958 +30.29(+6.32%)
Mar 28, 2023 489.24 490.38 472.82 479.05 1,481,519 -10.56(-2.16%)
Mar 27, 2023 501.94 503.46 488.53 489.61 1,120,756 -6.21(-1.25%)
Mar 24, 2023 508.60 510.98 492.58 495.82 1,414,109 -21.26(-4.11%)
Mar 23, 2023 507.99 525.94 506.95 517.08 1,557,038 +17.08(+3.41%)
Mar 22, 2023 500.69 518.47 499.54 500.00 1,228,674 -1.05(-0.21%)
Mar 21, 2023 510.51 515.08 491.91 501.05 1,040,918 -5.86(-1.16%)
Mar 20, 2023 504.15 509.15 499.45 506.91 764,560 +4.87(+0.97%)
Mar 17, 2023 508.78 513.44 497.54 502.04 1,724,273 -6.75(-1.33%)
Mar 16, 2023 476.94 509.50 474.48 508.78 1,798,518 +27.79(+5.78%)
Mar 15, 2023 480.24 482.91 468.09 480.99 1,229,800 -6.84(-1.40%)
Mar 14, 2023 479.11 493.49 478.60 487.84 1,328,430 +18.47(+3.94%)
Mar 13, 2023 461.56 475.93 459.55 469.37 958,111 -1.79(-0.38%)
Mar 10, 2023 486.53 488.12 465.95 471.16 1,199,552 -11.28(-2.34%)
Mar 09, 2023 483.58 495.74 480.44 482.43 1,349,537 -3.07(-0.63%)
Mar 08, 2023 474.37 487.55 474.01 485.50 1,070,611 +13.52(+2.86%)
Mar 07, 2023 478.98 481.44 469.08 471.98 952,969 -5.47(-1.15%)
Mar 06, 2023 486.84 491.42 475.05 477.45 988,913 -6.33(-1.31%)
Mar 03, 2023 481.10 485.31 472.38 483.78 1,711,942 +1.64(+0.34%)
Mar 02, 2023 471.33 486.18 466.69 482.14 887,274 -0.93(-0.19%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.