Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Lattice Semicond (NQ: LSCC )

59.48 -1.00 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 60.11 60.27 58.75 59.48 1,928,681 -1.00(-1.65%)
Dec 09, 2024 59.02 62.76 58.74 60.48 2,181,629 +2.81(+4.87%)
Dec 06, 2024 57.91 58.98 57.29 57.67 1,823,082 -0.04(-0.07%)
Dec 05, 2024 59.52 59.95 57.55 57.71 2,056,391 -1.65(-2.78%)
Dec 04, 2024 59.47 59.66 58.63 59.36 2,149,490 +1.08(+1.85%)
Dec 03, 2024 57.17 58.43 56.94 58.28 2,038,753 -0.05(-0.09%)
Dec 02, 2024 56.43 58.70 56.43 58.33 1,704,224 +1.58(+2.78%)
Nov 29, 2024 56.86 58.14 56.69 56.75 972,300 +0.43(+0.76%)
Nov 27, 2024 56.00 57.37 54.88 56.32 2,204,159 +0.34(+0.61%)
Nov 26, 2024 57.34 57.45 55.42 55.98 1,812,926 -1.50(-2.61%)
Nov 25, 2024 55.14 58.70 54.45 57.48 2,495,578 +3.27(+6.03%)
Nov 22, 2024 52.05 54.33 51.84 54.21 1,458,568 +1.95(+3.73%)
Nov 21, 2024 50.86 52.68 50.52 52.26 1,431,210 +1.51(+2.98%)
Nov 20, 2024 48.29 50.76 48.03 50.75 1,501,016 +2.17(+4.47%)
Nov 19, 2024 49.88 50.12 48.46 48.58 1,474,700 -1.57(-3.13%)
Nov 18, 2024 49.27 50.51 49.22 50.15 2,374,124 +0.92(+1.87%)
Nov 15, 2024 49.69 50.61 48.99 49.23 2,476,410 -1.40(-2.77%)
Nov 14, 2024 51.00 51.54 50.21 50.63 1,584,582 +0.01(+0.02%)
Nov 13, 2024 52.11 52.34 50.53 50.62 1,560,672 -2.19(-4.15%)
Nov 12, 2024 53.06 53.39 51.65 52.81 1,366,410 +0.25(+0.48%)
Nov 11, 2024 54.07 54.33 51.69 52.56 2,124,873 -1.97(-3.61%)
Nov 08, 2024 55.00 55.19 53.68 54.53 1,733,511 -0.52(-0.94%)
Nov 07, 2024 55.12 55.89 54.23 55.05 3,006,848 +0.88(+1.62%)
Nov 06, 2024 53.15 55.85 52.81 54.17 4,622,827 +2.99(+5.84%)
Nov 05, 2024 48.91 53.02 48.00 51.18 10,422,612 -0.71(-1.37%)
Nov 04, 2024 51.71 53.61 51.66 51.89 3,895,762 -0.38(-0.73%)
Nov 01, 2024 50.89 52.57 50.89 52.27 2,077,379 +1.61(+3.18%)
Oct 31, 2024 52.36 52.40 49.94 50.66 2,506,302 -1.89(-3.60%)
Oct 30, 2024 54.91 55.48 52.51 52.55 2,559,721 -2.93(-5.28%)
Oct 29, 2024 54.34 55.83 54.03 55.48 1,849,045 +0.93(+1.70%)
Oct 28, 2024 54.47 55.66 54.28 54.55 1,553,480 +0.21(+0.39%)
Oct 25, 2024 54.68 55.17 53.86 54.34 1,621,908 +0.47(+0.87%)
Oct 24, 2024 53.75 53.94 53.09 53.87 1,137,753 +0.80(+1.51%)
Oct 23, 2024 52.85 54.20 51.82 53.07 2,000,699 +0.04(+0.08%)
Oct 22, 2024 52.33 53.43 51.37 53.03 2,423,389 +0.78(+1.49%)
Oct 21, 2024 52.92 52.95 50.63 52.25 2,953,131 -1.06(-1.99%)
Oct 18, 2024 51.65 53.55 51.41 53.31 2,850,986 +2.59(+5.11%)
Oct 17, 2024 50.72 51.89 49.74 50.72 2,626,419 +1.04(+2.09%)
Oct 16, 2024 49.93 50.38 49.13 49.68 1,710,811 +0.75(+1.53%)
Oct 15, 2024 51.30 52.17 48.23 48.93 2,936,081 -3.21(-6.16%)
Oct 14, 2024 52.28 52.86 51.77 52.14 1,539,611 +0.07(+0.13%)
Oct 11, 2024 49.06 52.67 48.66 52.07 1,776,463 +0.76(+1.48%)
Oct 10, 2024 50.83 51.36 50.63 51.31 1,250,362 -0.49(-0.95%)
Oct 09, 2024 51.63 52.00 51.09 51.80 1,831,917 -0.12(-0.23%)
Oct 08, 2024 51.39 52.55 50.99 51.92 1,816,626 +0.15(+0.29%)
Oct 07, 2024 52.63 52.92 51.26 51.77 1,146,942 -1.24(-2.34%)
Oct 04, 2024 53.50 53.65 52.35 53.01 1,749,891 +1.33(+2.57%)
Oct 03, 2024 50.82 52.93 50.82 51.68 1,738,703 -0.27(-0.52%)
Oct 02, 2024 51.81 52.82 51.10 51.95 1,357,515 +0.64(+1.25%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.