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

Lam Research (NQ: LRCX )

942.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 16, 2024 950.05 955.07 942.50 942.90 812,537 -4.85(-0.51%)
May 15, 2024 924.40 948.44 917.12 947.75 713,487 +35.21(+3.86%)
May 14, 2024 899.00 913.93 896.52 912.54 574,920 +8.75(+0.97%)
May 13, 2024 920.66 920.66 902.45 903.79 739,077 -11.63(-1.27%)
May 10, 2024 918.26 931.20 912.24 915.42 510,043 +7.88(+0.87%)
May 09, 2024 917.02 917.02 900.96 907.54 576,520 -5.74(-0.63%)
May 08, 2024 903.17 914.00 899.00 913.28 554,009 -1.63(-0.18%)
May 07, 2024 927.61 930.00 913.34 914.91 674,743 -9.63(-1.04%)
May 06, 2024 915.28 925.50 910.57 924.54 754,622 +16.01(+1.76%)
May 03, 2024 898.40 912.62 895.54 908.53 875,387 +24.85(+2.81%)
May 02, 2024 881.04 885.18 862.09 883.68 724,441 +15.58(+1.79%)
May 01, 2024 883.08 899.89 863.95 868.10 1,187,549 -26.31(-2.94%)
Apr 30, 2024 923.86 934.53 893.93 894.41 973,455 -34.40(-3.70%)
Apr 29, 2024 921.54 930.28 915.10 928.81 902,317 +3.44(+0.37%)
Apr 26, 2024 898.40 930.03 897.87 925.37 1,397,131 +23.90(+2.65%)
Apr 25, 2024 909.33 912.47 886.57 901.47 1,308,765 +16.58(+1.87%)
Apr 24, 2024 907.34 915.86 882.27 884.89 1,951,102 -2.53(-0.29%)
Apr 23, 2024 878.00 894.30 868.10 887.42 981,874 +19.35(+2.23%)
Apr 22, 2024 876.40 878.74 857.98 868.07 1,856,148 -2.18(-0.25%)
Apr 19, 2024 894.94 899.68 861.95 870.25 1,354,476 -18.67(-2.10%)
Apr 18, 2024 909.23 909.33 884.39 888.92 2,307,495 -23.34(-2.56%)
Apr 17, 2024 950.00 952.49 910.26 912.26 1,668,612 -50.97(-5.29%)
Apr 16, 2024 948.84 966.31 946.78 963.23 544,377 +17.06(+1.80%)
Apr 15, 2024 975.88 981.23 937.49 946.17 769,183 -10.87(-1.14%)
Apr 12, 2024 963.03 969.25 952.00 957.04 989,263 -26.44(-2.69%)
Apr 11, 2024 964.03 985.18 960.68 983.48 705,578 +21.84(+2.27%)
Apr 10, 2024 958.98 975.00 954.85 961.64 597,669 -11.70(-1.20%)
Apr 09, 2024 980.31 981.98 958.02 973.34 520,731 +6.08(+0.63%)
Apr 08, 2024 974.14 977.14 960.95 967.26 560,921 -1.32(-0.14%)
Apr 05, 2024 965.90 977.73 960.50 968.58 804,777 +16.95(+1.78%)
Apr 04, 2024 992.59 1002 944.00 951.63 991,842 -26.74(-2.73%)
Apr 03, 2024 961.85 988.12 960.03 978.37 729,946 +11.04(+1.14%)
Apr 02, 2024 967.00 972.90 957.00 967.33 907,086 -14.46(-1.47%)
Apr 01, 2024 972.03 994.92 971.00 981.79 651,133 +10.22(+1.05%)
Mar 28, 2024 965.96 973.89 971.30 971.57 664,102 +5.90(+0.61%)
Mar 27, 2024 972.82 975.48 954.80 965.67 589,661 -1.56(-0.16%)
Mar 26, 2024 980.50 989.44 966.89 967.23 858,974 -4.23(-0.44%)
Mar 25, 2024 962.28 982.52 962.28 971.46 740,554 -6.44(-0.66%)
Mar 22, 2024 984.75 990.52 976.02 977.90 690,088 -4.67(-0.48%)
Mar 21, 2024 983.10 1004 976.00 982.57 1,407,577 +33.49(+3.53%)
Mar 20, 2024 926.00 949.92 923.39 949.08 848,937 +18.03(+1.94%)
Mar 19, 2024 913.99 932.88 909.11 931.05 702,960 +5.77(+0.62%)
Mar 18, 2024 922.41 934.95 919.97 925.28 751,144 +15.19(+1.67%)
Mar 15, 2024 908.88 920.21 905.60 910.09 1,974,576 -15.59(-1.68%)
Mar 14, 2024 933.95 937.85 916.29 925.68 996,280 -1.03(-0.11%)
Mar 13, 2024 937.01 940.70 920.90 926.71 1,008,081 -24.12(-2.54%)
Mar 12, 2024 933.47 950.68 928.01 950.83 1,351,066 +21.63(+2.33%)
Mar 11, 2024 941.08 941.82 918.64 929.20 1,329,056 -25.39(-2.66%)
Mar 08, 2024 990.59 993.67 953.68 954.60 1,334,184 -37.84(-3.81%)
Mar 07, 2024 986.89 1005 985.73 992.43 1,099,455 +12.68(+1.29%)
Mar 06, 2024 974.58 987.72 970.16 979.75 1,435,570 +18.72(+1.95%)
Mar 05, 2024 967.91 976.90 949.86 961.03 1,333,144 -14.39(-1.48%)
Mar 04, 2024 989.04 991.73 971.39 975.42 903,231 -4.00(-0.41%)
Mar 01, 2024 942.97 980.34 941.62 979.42 1,113,471 +43.19(+4.61%)
Feb 29, 2024 934.46 939.80 924.23 936.24 1,310,463 +15.55(+1.69%)
Feb 28, 2024 915.27 922.11 910.89 920.69 616,283 -8.04(-0.87%)
Feb 27, 2024 938.36 942.00 926.24 928.73 631,343 -8.01(-0.86%)
Feb 26, 2024 934.59 944.92 931.01 936.74 610,187 +10.24(+1.11%)
Feb 23, 2024 945.11 948.01 924.20 926.51 688,364 -15.83(-1.68%)
Feb 22, 2024 928.00 947.29 923.28 942.33 1,265,883 +42.34(+4.70%)
Feb 21, 2024 893.10 900.28 884.85 899.99 713,863 +1.49(+0.17%)
Feb 20, 2024 916.95 923.42 889.10 898.51 1,091,097 -25.54(-2.76%)
Feb 16, 2024 938.39 953.94 921.45 924.04 1,330,845 +12.22(+1.34%)
Feb 15, 2024 915.78 919.56 904.60 911.82 850,065 -1.92(-0.21%)
Feb 14, 2024 906.68 926.98 905.73 913.73 1,187,480 +23.06(+2.59%)
Feb 13, 2024 873.42 899.18 870.09 890.67 1,261,897 -15.38(-1.70%)
Feb 12, 2024 903.55 922.24 902.07 906.05 1,255,591 -3.57(-0.39%)
Feb 09, 2024 878.11 911.85 872.98 909.62 1,840,287 +47.12(+5.46%)
Feb 08, 2024 850.17 867.72 844.32 862.50 864,223 +15.79(+1.86%)
Feb 07, 2024 835.92 856.15 831.43 846.72 858,880 +13.89(+1.67%)
Feb 06, 2024 851.07 855.55 822.03 832.83 1,056,858 -16.66(-1.96%)
Feb 05, 2024 836.99 855.48 830.70 849.49 866,577 +12.59(+1.50%)
Feb 02, 2024 825.51 844.56 825.51 836.90 764,516 +6.48(+0.78%)
Feb 01, 2024 830.06 834.27 822.27 830.42 763,769 +7.02(+0.85%)
Jan 31, 2024 820.23 836.01 813.92 823.40 998,997 -10.60(-1.27%)
Jan 30, 2024 839.28 848.16 830.18 834.00 1,070,912 -9.99(-1.18%)
Jan 29, 2024 833.90 845.05 832.21 843.98 991,961 +6.74(+0.81%)
Jan 26, 2024 851.17 858.15 834.83 837.24 1,678,727 -26.50(-3.07%)
Jan 25, 2024 875.12 898.16 862.84 863.74 3,109,849 +17.40(+2.06%)
Jan 24, 2024 848.17 856.80 836.65 846.34 1,928,478 +17.73(+2.14%)
Jan 23, 2024 827.83 830.19 819.71 828.61 827,061 -3.14(-0.38%)
Jan 22, 2024 827.35 844.79 825.89 831.75 1,367,621 +7.21(+0.87%)
Jan 19, 2024 796.97 826.78 793.01 824.54 1,866,825 +40.58(+5.18%)
Jan 18, 2024 774.23 786.70 770.12 783.96 1,520,810 +32.68(+4.35%)
Jan 17, 2024 751.21 752.68 740.42 751.28 965,139 -8.22(-1.08%)
Jan 16, 2024 752.67 767.25 746.41 759.50 685,840 +1.47(+0.19%)
Jan 12, 2024 759.10 761.71 753.24 758.04 498,355 -0.53(-0.07%)
Jan 11, 2024 748.00 759.74 740.57 758.57 775,832 +10.49(+1.40%)
Jan 10, 2024 752.16 753.22 734.93 748.08 839,060 -2.32(-0.31%)
Jan 09, 2024 744.73 755.21 743.05 750.40 591,297 -5.13(-0.68%)
Jan 08, 2024 734.76 756.07 734.76 755.53 1,091,243 +24.71(+3.38%)
Jan 05, 2024 732.99 740.66 727.03 730.83 823,624 +1.32(+0.18%)
Jan 04, 2024 724.22 743.31 721.70 729.51 1,035,277 -5.84(-0.79%)
Jan 03, 2024 730.43 741.40 728.09 735.35 924,422 -12.34(-1.65%)
Jan 02, 2024 767.10 767.73 740.48 747.69 1,120,505 -33.89(-4.34%)
Dec 29, 2023 785.82 788.39 776.33 781.58 520,297 -6.40(-0.81%)
Dec 28, 2023 796.09 797.00 787.32 787.97 601,961 -5.25(-0.66%)
Dec 27, 2023 797.28 799.57 788.60 793.22 763,970 -0.78(-0.10%)
Dec 26, 2023 781.36 798.15 781.36 794.00 695,606 +15.69(+2.02%)
Dec 22, 2023 775.25 782.42 771.96 778.32 526,272 +3.06(+0.40%)
Dec 21, 2023 776.83 777.58 761.86 775.25 936,751 +21.94(+2.91%)
Dec 20, 2023 770.39 778.82 752.80 753.31 1,142,609 -26.02(-3.34%)
Dec 19, 2023 770.56 780.16 767.08 779.33 892,255 +11.07(+1.44%)
Dec 18, 2023 773.93 777.33 755.88 768.27 886,005 -3.57(-0.46%)
Dec 15, 2023 767.68 778.00 765.92 771.84 1,790,656 +6.28(+0.82%)
Dec 14, 2023 738.77 769.62 737.19 765.56 1,726,170 +32.49(+4.43%)
Dec 13, 2023 731.38 739.00 719.94 733.07 875,004 +3.40(+0.47%)
Dec 12, 2023 731.43 737.21 725.55 729.67 1,214,179 -2.35(-0.32%)
Dec 11, 2023 706.79 734.40 704.95 732.01 1,590,451 +32.26(+4.61%)
Dec 08, 2023 696.06 707.71 695.62 699.75 798,271 -4.84(-0.69%)
Dec 07, 2023 699.74 706.87 693.82 704.59 902,715 +13.10(+1.89%)
Dec 06, 2023 705.54 706.53 690.10 691.49 637,931 -2.26(-0.33%)
Dec 05, 2023 692.96 696.55 683.84 693.75 1,225,694 -12.86(-1.82%)
Dec 04, 2023 712.12 713.06 698.63 706.61 907,762 -11.96(-1.66%)
Dec 01, 2023 708.62 719.08 704.68 718.57 695,395 +6.13(+0.86%)
Nov 30, 2023 715.31 715.31 702.94 712.44 1,298,565 +1.92(+0.27%)
Nov 29, 2023 716.50 721.94 709.58 710.52 816,180 +3.58(+0.51%)
Nov 28, 2023 708.87 713.94 701.07 706.94 909,249 -12.00(-1.67%)
Nov 27, 2023 711.52 727.43 707.23 718.94 684,894 +4.93(+0.69%)
Nov 24, 2023 713.00 718.62 711.52 714.01 302,067 +0.04(+0.01%)
Nov 22, 2023 711.52 724.68 709.93 713.97 786,072 +10.04(+1.43%)
Nov 21, 2023 712.55 712.55 700.06 703.93 874,952 -11.72(-1.64%)
Nov 20, 2023 693.94 717.50 693.94 715.65 1,031,449 +18.72(+2.69%)
Nov 17, 2023 688.20 698.15 684.66 696.94 1,031,531 -0.10(-0.01%)
Nov 16, 2023 695.60 702.91 692.46 697.03 1,006,569 +2.53(+0.36%)
Nov 15, 2023 694.81 696.16 688.17 694.51 632,039 +2.97(+0.43%)
Nov 14, 2023 687.64 692.79 680.59 691.54 959,700 +21.38(+3.19%)
Nov 13, 2023 676.70 676.71 667.29 670.16 819,774 -11.94(-1.75%)
Nov 10, 2023 657.87 684.53 653.16 682.10 1,380,522 +35.00(+5.41%)
Nov 09, 2023 646.84 665.25 645.36 647.10 1,222,880 +2.67(+0.41%)
Nov 08, 2023 641.47 645.97 637.96 644.43 733,614 +6.29(+0.99%)
Nov 07, 2023 636.89 643.94 633.60 638.14 823,241 +2.20(+0.35%)
Nov 06, 2023 631.00 636.47 625.06 635.94 696,242 +4.95(+0.78%)
Nov 03, 2023 626.14 636.30 623.84 631.00 988,205 +10.75(+1.73%)
Nov 02, 2023 619.47 628.34 615.20 620.25 1,362,284 +16.54(+2.74%)
Nov 01, 2023 589.99 604.69 585.91 603.71 1,048,334 +18.35(+3.13%)
Oct 31, 2023 583.48 587.90 571.63 585.36 821,779 +4.70(+0.81%)
Oct 30, 2023 579.58 590.48 574.38 580.66 870,064 -0.52(-0.09%)
Oct 27, 2023 581.46 590.67 577.96 581.18 954,324 -1.10(-0.19%)
Oct 26, 2023 586.24 601.64 580.68 582.29 1,203,183 +1.78(+0.31%)
Oct 25, 2023 593.79 595.63 578.25 580.50 1,138,194 -20.58(-3.42%)
Oct 24, 2023 602.28 608.37 596.03 601.08 970,818 +4.42(+0.74%)
Oct 23, 2023 593.40 604.34 586.52 596.67 814,421 -0.77(-0.13%)
Oct 20, 2023 600.77 605.25 595.51 597.43 1,307,661 -1.59(-0.27%)
Oct 19, 2023 623.90 629.42 597.30 599.02 2,519,969 -40.09(-6.27%)
Oct 18, 2023 634.90 642.01 623.24 639.12 1,335,022 -7.67(-1.19%)
Oct 17, 2023 635.04 650.26 623.41 646.79 1,039,133 -0.75(-0.12%)
Oct 16, 2023 644.67 652.44 640.99 647.54 1,002,625 +5.55(+0.86%)
Oct 13, 2023 657.79 661.16 638.88 641.98 1,235,496 -9.79(-1.50%)
Oct 12, 2023 642.21 661.77 642.07 651.78 1,335,102 +13.16(+2.06%)
Oct 11, 2023 637.83 640.12 630.86 638.61 664,768 +7.31(+1.16%)
Oct 10, 2023 630.38 639.83 625.23 631.30 677,459 +6.66(+1.07%)
Oct 09, 2023 618.22 627.80 611.77 624.64 695,563 -0.42(-0.07%)
Oct 06, 2023 617.65 629.01 606.26 625.06 1,070,122 +2.27(+0.36%)
Oct 05, 2023 629.90 630.80 617.27 622.79 757,305 -6.52(-1.04%)
Oct 04, 2023 621.37 630.92 619.00 629.31 963,493 +14.20(+2.31%)
Oct 03, 2023 627.02 633.90 609.92 615.11 1,024,595 -12.71(-2.02%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.