Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

847.37 +11.65 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 851.00 862.07 835.29 847.37 1,067,046 +11.74(+1.40%)
Aug 22, 2024 874.99 877.00 830.00 835.63 1,366,488 -37.70(-4.32%)
Aug 21, 2024 869.50 876.99 860.44 873.33 844,881 +10.47(+1.21%)
Aug 20, 2024 880.65 882.05 856.26 862.86 994,622 -18.42(-2.09%)
Aug 19, 2024 865.00 881.96 848.10 881.28 1,030,417 +10.14(+1.16%)
Aug 16, 2024 871.54 881.41 860.00 871.14 1,123,354 -18.96(-2.13%)
Aug 15, 2024 864.67 895.10 858.67 890.10 1,205,472 +44.77(+5.30%)
Aug 14, 2024 848.76 856.69 827.25 845.33 860,435 +4.57(+0.54%)
Aug 13, 2024 815.00 842.24 812.74 840.76 1,501,628 +29.87(+3.68%)
Aug 12, 2024 807.44 822.51 798.22 810.89 725,566 +2.99(+0.37%)
Aug 09, 2024 808.00 816.34 791.55 807.90 1,252,764 +8.77(+1.10%)
Aug 08, 2024 780.20 801.18 760.00 799.13 1,490,657 +51.08(+6.83%)
Aug 07, 2024 797.99 803.26 743.36 748.05 1,281,437 -22.12(-2.87%)
Aug 06, 2024 775.04 794.98 765.86 770.17 1,281,917 -0.22(-0.03%)
Aug 05, 2024 740.68 793.85 720.00 770.39 2,362,276 +7.39(+0.97%)
Aug 02, 2024 800.00 805.43 758.00 763.00 2,712,008 -67.33(-8.11%)
Aug 01, 2024 854.75 879.85 812.55 830.33 2,884,553 -90.91(-9.87%)
Jul 31, 2024 893.50 924.74 880.50 921.24 1,940,256 +66.38(+7.77%)
Jul 30, 2024 900.00 905.07 853.51 854.86 1,338,807 -37.48(-4.20%)
Jul 29, 2024 909.19 931.33 890.79 892.34 824,766 -2.30(-0.26%)
Jul 26, 2024 908.10 908.66 889.04 894.64 1,167,864 +10.52(+1.19%)
Jul 25, 2024 910.92 917.66 881.96 884.12 1,931,541 -25.75(-2.83%)
Jul 24, 2024 950.00 952.24 908.79 909.87 1,313,932 -49.82(-5.19%)
Jul 23, 2024 963.76 977.27 956.01 959.69 670,873 -17.37(-1.78%)
Jul 22, 2024 942.00 981.23 930.77 977.06 1,331,812 +59.95(+6.54%)
Jul 19, 2024 959.54 967.00 915.50 917.11 1,410,288 -35.49(-3.73%)
Jul 18, 2024 984.18 984.18 935.36 952.60 1,619,700 -15.08(-1.56%)
Jul 17, 2024 1019 1019 967.19 967.68 2,113,798 -108.31(-10.07%)
Jul 16, 2024 1076 1082 1063 1076 628,316 +6.88(+0.64%)
Jul 15, 2024 1070 1082 1063 1069 791,302 -0.71(-0.07%)
Jul 12, 2024 1057 1093 1053 1070 946,125 +9.88(+0.93%)
Jul 11, 2024 1130 1130 1059 1060 1,352,059 -67.36(-5.98%)
Jul 10, 2024 1116 1130 1107 1127 774,949 +14.75(+1.33%)
Jul 09, 2024 1106 1119 1100 1113 624,269 +10.94(+0.99%)
Jul 08, 2024 1088 1106 1085 1102 727,043 +13.81(+1.27%)
Jul 05, 2024 1090 1094 1075 1088 559,925 +5.06(+0.47%)
Jul 03, 2024 1070 1091 1061 1083 430,773 +9.92(+0.92%)
Jul 02, 2024 1049 1073 1047 1073 550,517 +12.19(+1.15%)
Jul 01, 2024 1062 1072 1040 1061 614,292 -4.22(-0.40%)
Jun 28, 2024 1065 1087 1053 1065 1,223,724 +9.02(+0.85%)
Jun 27, 2024 1076 1085 1048 1056 914,924 +0.07(+0.01%)
Jun 26, 2024 1054 1069 1042 1056 877,946 +2.86(+0.27%)
Jun 25, 2024 1025 1055 1012 1053 932,163 +28.48(+2.78%)
Jun 24, 2024 1048 1057 1022 1024 1,037,781 -25.93(-2.47%)
Jun 21, 2024 1060 1065 1039 1050 1,702,134 -10.96(-1.03%)
Jun 20, 2024 1092 1093 1050 1061 1,461,404 -28.27(-2.59%)
Jun 18, 2024 1071 1102 1069 1090 1,192,687 +19.88(+1.86%)
Jun 17, 2024 1028 1071 1028 1070 1,050,541 +35.65(+3.45%)
Jun 14, 2024 1023 1040 1021 1034 621,675 -2.51(-0.24%)
Jun 13, 2024 1025 1043 1020 1037 959,614 +0.87(+0.08%)
Jun 12, 2024 1009 1039 1004 1036 1,508,652 +37.81(+3.79%)
Jun 11, 2024 997.18 999.13 977.72 997.88 713,469 -3.32(-0.33%)
Jun 10, 2024 953.47 1007 953.24 1001 1,061,179 +40.28(+4.19%)
Jun 07, 2024 970.45 970.45 953.68 960.92 582,445 +0.53(+0.06%)
Jun 06, 2024 960.23 972.47 952.48 960.39 805,960 -9.51(-0.98%)
Jun 05, 2024 947.07 970.74 945.44 969.91 1,167,802 +48.90(+5.31%)
Jun 04, 2024 930.28 935.22 908.56 921.01 668,466 -12.88(-1.38%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.