Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Lattice Semicond (NQ: LSCC )

73.88 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2015 4.200 4.250 4.145 4.180 1,357,224 -0.07(-1.65%)
Aug 28, 2015 4.250 4.360 4.180 4.250 1,028,301 +0.00(+0.00%)
Aug 27, 2015 4.180 4.300 4.120 4.250 1,576,008 +0.11(+2.66%)
Aug 26, 2015 4.080 4.160 3.930 4.140 1,574,895 +0.16(+4.02%)
Aug 25, 2015 4.000 4.170 3.890 3.980 2,036,078 +0.08(+2.05%)
Aug 24, 2015 3.250 4.080 3.870 3.900 2,793,715 +0.03(+0.78%)
Aug 21, 2015 3.680 3.910 3.650 3.870 1,794,681 +0.07(+1.84%)
Aug 20, 2015 3.890 3.960 3.780 3.800 991,115 -0.16(-4.04%)
Aug 19, 2015 3.960 4.010 3.820 3.960 1,084,566 +0.04(+1.02%)
Aug 18, 2015 4.060 4.100 3.910 3.920 1,018,827 -0.15(-3.69%)
Aug 17, 2015 4.070 4.070 3.980 4.070 806,909 +0.02(+0.49%)
Aug 14, 2015 4.000 4.070 3.977 4.050 732,000 +0.02(+0.50%)
Aug 13, 2015 4.100 4.160 4.020 4.030 638,759 -0.11(-2.66%)
Aug 12, 2015 4.120 4.190 4.030 4.140 892,592 -0.01(-0.24%)
Aug 11, 2015 4.270 4.290 4.080 4.150 1,014,329 -0.15(-3.49%)
Aug 10, 2015 4.160 4.310 4.130 4.300 927,496 +0.17(+4.12%)
Aug 07, 2015 4.080 4.140 4.010 4.130 793,829 +0.03(+0.73%)
Aug 06, 2015 4.150 4.180 4.080 4.100 771,919 -0.07(-1.68%)
Aug 05, 2015 4.200 4.310 4.160 4.170 1,590,363 +0.02(+0.48%)
Aug 04, 2015 4.360 4.620 4.070 4.150 2,789,183 -0.21(-4.82%)
Aug 03, 2015 4.890 4.890 4.240 4.360 4,979,793 -0.56(-11.38%)
Jul 31, 2015 4.620 5.030 4.510 4.920 3,264,987 -0.10(-1.99%)
Jul 30, 2015 5.010 5.100 4.880 5.020 1,916,221 +0.02(+0.40%)
Jul 29, 2015 4.860 5.030 4.815 5.000 2,074,973 +0.16(+3.31%)
Jul 28, 2015 4.950 4.980 4.820 4.840 1,433,046 -0.08(-1.63%)
Jul 27, 2015 4.950 5.010 4.880 4.920 1,439,119 -0.08(-1.60%)
Jul 24, 2015 5.350 5.361 4.980 5.000 1,374,717 -0.39(-7.24%)
Jul 23, 2015 5.350 5.500 5.270 5.390 1,023,139 +0.01(+0.19%)
Jul 22, 2015 5.650 5.670 5.350 5.380 1,530,714 -0.33(-5.78%)
Jul 21, 2015 5.780 5.900 5.700 5.710 709,563 -0.07(-1.21%)
Jul 20, 2015 5.880 5.900 5.760 5.780 536,439 -0.11(-1.87%)
Jul 17, 2015 5.920 5.980 5.860 5.890 625,982 -0.02(-0.34%)
Jul 16, 2015 5.920 5.950 5.870 5.910 554,513 +0.01(+0.17%)
Jul 15, 2015 6.000 6.050 5.900 5.900 570,991 -0.09(-1.50%)
Jul 14, 2015 5.960 6.010 5.940 5.990 538,092 +0.01(+0.17%)
Jul 13, 2015 5.910 5.980 5.870 5.980 451,515 +0.09(+1.53%)
Jul 10, 2015 5.900 5.990 5.850 5.890 572,963 +0.04(+0.68%)
Jul 09, 2015 5.980 6.020 5.830 5.850 782,944 -0.04(-0.68%)
Jul 08, 2015 5.980 6.000 5.820 5.890 787,357 -0.17(-2.81%)
Jul 07, 2015 6.000 6.100 5.910 6.060 1,000,929 +0.04(+0.66%)
Jul 06, 2015 6.030 6.100 5.970 6.020 1,093,482 -0.07(-1.15%)
Jul 02, 2015 5.910 6.090 6.090 6.090 1,923,100 +0.30(+5.18%)
Jul 01, 2015 5.930 5.960 5.760 5.790 966,724 -0.10(-1.70%)
Jun 30, 2015 6.010 6.010 5.880 5.890 911,067 -0.06(-1.01%)
Jun 29, 2015 6.090 6.090 5.890 5.950 1,207,741 -0.14(-2.30%)
Jun 26, 2015 6.250 6.320 6.055 6.090 4,404,296 -0.16(-2.56%)
Jun 25, 2015 6.370 6.370 6.240 6.250 914,277 -0.07(-1.11%)
Jun 24, 2015 6.330 6.400 6.320 6.320 493,333 -0.04(-0.63%)
Jun 23, 2015 6.440 6.440 6.300 6.360 714,887 +0.02(+0.32%)
Jun 22, 2015 6.410 6.410 6.300 6.340 701,671 -0.04(-0.63%)
Jun 19, 2015 6.430 6.445 6.330 6.380 936,141 -0.04(-0.55%)
Jun 18, 2015 6.380 6.450 6.300 6.415 693,421 +0.07(+1.02%)
Jun 17, 2015 6.390 6.400 6.315 6.350 698,536 -0.02(-0.31%)
Jun 16, 2015 6.280 6.390 6.270 6.370 564,214 +0.04(+0.63%)
Jun 15, 2015 6.340 6.362 6.240 6.330 699,850 -0.06(-0.94%)
Jun 12, 2015 6.420 6.470 6.335 6.390 1,052,888 -0.02(-0.31%)
Jun 11, 2015 6.550 6.550 6.400 6.410 1,146,858 -0.15(-2.29%)
Jun 10, 2015 6.480 6.610 6.440 6.560 2,163,611 +0.12(+1.86%)
Jun 09, 2015 6.290 6.440 6.190 6.440 2,155,945 +0.16(+2.55%)
Jun 08, 2015 6.430 6.430 6.240 6.280 1,287,850 -0.14(-2.18%)
Jun 05, 2015 6.500 6.500 6.305 6.420 1,639,412 -0.09(-1.38%)
Jun 04, 2015 6.330 6.840 6.270 6.510 4,461,056 +0.16(+2.52%)
Jun 03, 2015 6.300 6.390 6.280 6.350 947,611 +0.05(+0.79%)
Jun 02, 2015 6.390 6.440 6.260 6.300 1,495,100 -0.14(-2.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.