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 )

72.96 +1.38 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2004 5.640 5.740 5.560 5.700 786,100 +0.06(+1.06%)
Dec 30, 2004 5.450 5.660 5.350 5.640 570,600 +0.05(+0.89%)
Dec 29, 2004 5.530 5.680 5.530 5.590 312,100 -0.01(-0.18%)
Dec 28, 2004 5.490 5.600 5.480 5.600 453,400 +0.09(+1.63%)
Dec 27, 2004 5.710 5.730 5.420 5.510 579,900 -0.07(-1.25%)
Dec 23, 2004 5.400 5.830 5.400 5.580 610,800 +0.09(+1.64%)
Dec 22, 2004 5.370 5.540 5.340 5.490 811,000 +0.18(+3.39%)
Dec 21, 2004 5.100 5.350 5.070 5.310 916,900 +0.20(+3.91%)
Dec 20, 2004 5.270 5.350 5.060 5.110 1,349,500 -0.16(-3.04%)
Dec 17, 2004 5.280 5.370 5.180 5.270 996,000 -0.06(-1.13%)
Dec 16, 2004 5.470 5.640 5.330 5.330 1,300,500 -0.20(-3.62%)
Dec 15, 2004 5.530 5.650 5.430 5.530 1,119,300 -0.03(-0.54%)
Dec 14, 2004 5.420 5.590 5.390 5.560 594,100 +0.15(+2.77%)
Dec 13, 2004 5.390 5.450 5.320 5.410 489,600 +0.10(+1.88%)
Dec 10, 2004 5.210 5.450 5.200 5.310 841,300 -0.01(-0.19%)
Dec 09, 2004 5.280 5.400 5.093 5.320 2,070,200 -0.25(-4.52%)
Dec 08, 2004 5.750 5.750 5.520 5.572 709,300 -0.09(-1.55%)
Dec 07, 2004 5.940 6.000 5.580 5.660 688,000 -0.28(-4.71%)
Dec 06, 2004 5.950 6.000 5.700 5.940 733,100 +0.09(+1.54%)
Dec 03, 2004 5.810 5.990 5.750 5.850 742,500 +0.15(+2.63%)
Dec 02, 2004 5.650 5.920 5.620 5.700 1,303,900 -0.05(-0.87%)
Dec 01, 2004 5.340 5.750 5.340 5.750 859,700 +0.41(+7.72%)
Nov 30, 2004 5.480 5.490 5.230 5.338 735,000 -0.10(-1.88%)
Nov 29, 2004 5.270 5.520 5.270 5.440 858,600 +0.14(+2.64%)
Nov 26, 2004 5.410 5.410 5.300 5.300 182,200 -0.05(-0.93%)
Nov 24, 2004 5.340 5.450 5.270 5.350 413,700 +0.01(+0.19%)
Nov 23, 2004 5.280 5.370 5.170 5.340 693,200 -0.03(-0.56%)
Nov 22, 2004 5.240 5.380 5.190 5.370 686,700 +0.08(+1.51%)
Nov 19, 2004 5.570 5.570 5.240 5.290 869,800 -0.26(-4.68%)
Nov 18, 2004 5.600 5.650 5.190 5.550 1,254,600 -0.10(-1.77%)
Nov 17, 2004 5.570 5.750 5.550 5.650 1,005,100 +0.15(+2.73%)
Nov 16, 2004 5.395 5.640 5.320 5.500 1,011,500 +0.04(+0.73%)
Nov 15, 2004 5.170 5.460 5.100 5.460 970,900 +0.31(+6.02%)
Nov 12, 2004 5.140 5.190 5.050 5.150 809,300 -0.04(-0.77%)
Nov 11, 2004 5.140 5.230 5.100 5.190 574,600 +0.14(+2.77%)
Nov 10, 2004 5.080 5.120 5.020 5.050 721,400 -0.12(-2.32%)
Nov 09, 2004 5.150 5.200 5.000 5.170 474,100 -0.01(-0.19%)
Nov 08, 2004 5.160 5.300 5.120 5.180 444,500 -0.04(-0.77%)
Nov 05, 2004 5.290 5.330 5.200 5.220 879,500 -0.02(-0.38%)
Nov 04, 2004 5.090 5.260 5.050 5.240 817,200 +0.07(+1.35%)
Nov 03, 2004 5.320 5.440 5.120 5.170 819,800 -0.03(-0.58%)
Nov 02, 2004 5.120 5.280 5.000 5.200 1,600,800 +0.12(+2.36%)
Nov 01, 2004 5.060 5.110 4.950 5.080 1,059,700 +0.11(+2.21%)
Oct 29, 2004 5.090 5.150 4.970 4.970 1,865,500 -0.19(-3.68%)
Oct 28, 2004 5.060 5.200 5.000 5.160 1,579,100 -0.01(-0.19%)
Oct 27, 2004 5.000 5.200 5.000 5.170 1,498,100 +0.18(+3.61%)
Oct 26, 2004 5.070 5.100 4.950 4.990 1,220,400 -0.08(-1.58%)
Oct 25, 2004 5.020 5.230 4.980 5.070 1,567,400 +0.03(+0.60%)
Oct 22, 2004 5.540 5.540 5.040 5.040 1,096,800 -0.56(-10.00%)
Oct 21, 2004 5.310 5.600 5.310 5.600 1,132,900 +0.28(+5.26%)
Oct 20, 2004 5.170 5.520 5.160 5.320 847,500 +0.06(+1.14%)
Oct 19, 2004 5.160 5.480 5.140 5.260 1,225,000 +0.17(+3.34%)
Oct 18, 2004 5.000 5.150 4.950 5.090 646,100 +0.00(+0.00%)
Oct 15, 2004 4.920 5.190 4.910 5.090 681,400 +0.17(+3.46%)
Oct 14, 2004 5.090 5.110 4.920 4.920 489,000 -0.15(-2.96%)
Oct 13, 2004 5.280 5.330 5.020 5.070 453,200 -0.09(-1.74%)
Oct 12, 2004 5.100 5.190 4.960 5.160 423,500 +0.00(+0.00%)
Oct 11, 2004 5.110 5.160 5.020 5.160 596,900 +0.10(+1.98%)
Oct 08, 2004 5.250 5.260 5.050 5.060 603,100 -0.22(-4.17%)
Oct 07, 2004 5.520 5.600 5.250 5.280 657,200 -0.24(-4.35%)
Oct 06, 2004 5.240 5.540 5.220 5.520 915,700 +0.22(+4.15%)
Oct 05, 2004 5.270 5.380 5.190 5.300 699,000 +0.00(+0.00%)
Oct 04, 2004 5.360 5.460 5.240 5.300 956,300 +0.04(+0.76%)
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.