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 (%)
Mar 31, 2006 6.650 6.750 6.519 6.660 1,668,979 +0.08(+1.22%)
Mar 30, 2006 6.530 6.610 6.470 6.580 873,981 +0.10(+1.54%)
Mar 29, 2006 6.270 6.580 6.180 6.480 1,520,001 +0.19(+3.02%)
Mar 28, 2006 6.390 6.480 6.250 6.290 1,104,761 -0.07(-1.10%)
Mar 27, 2006 6.350 6.400 6.260 6.360 863,621 +0.04(+0.63%)
Mar 24, 2006 6.210 6.350 6.140 6.320 785,106 +0.08(+1.28%)
Mar 23, 2006 6.150 6.400 6.010 6.240 1,395,800 +0.10(+1.63%)
Mar 22, 2006 5.980 6.150 5.780 6.140 1,437,800 +0.18(+3.02%)
Mar 21, 2006 6.140 6.240 5.950 5.960 1,655,568 -0.17(-2.77%)
Mar 20, 2006 6.070 6.150 6.010 6.130 1,302,094 +0.06(+0.99%)
Mar 17, 2006 6.090 6.130 5.930 6.070 2,482,540 -0.02(-0.33%)
Mar 16, 2006 5.960 6.170 5.920 6.090 3,191,266 +0.15(+2.53%)
Mar 15, 2006 5.570 5.940 5.520 5.940 3,969,043 +0.44(+8.00%)
Mar 14, 2006 4.970 5.540 4.970 5.500 2,177,720 +0.54(+10.89%)
Mar 13, 2006 4.980 5.130 4.920 4.960 1,052,896 +0.04(+0.81%)
Mar 10, 2006 5.000 5.050 4.810 4.920 1,035,909 -0.08(-1.60%)
Mar 09, 2006 4.940 5.180 4.910 5.000 1,908,127 +0.04(+0.81%)
Mar 08, 2006 4.800 5.040 4.680 4.960 3,659,649 +0.37(+8.06%)
Mar 07, 2006 4.580 4.660 4.540 4.590 1,040,714 -0.04(-0.86%)
Mar 06, 2006 4.660 4.720 4.590 4.630 1,287,543 -0.01(-0.22%)
Mar 03, 2006 4.800 4.910 4.610 4.640 1,464,515 -0.21(-4.33%)
Mar 02, 2006 4.750 5.030 4.710 4.850 1,681,275 +0.11(+2.32%)
Mar 01, 2006 4.590 4.750 4.530 4.740 1,450,872 +0.19(+4.18%)
Feb 28, 2006 4.600 4.680 4.530 4.550 860,506 -0.05(-1.09%)
Feb 27, 2006 4.750 4.790 4.560 4.600 1,164,492 -0.10(-2.13%)
Feb 24, 2006 4.770 4.800 4.650 4.700 741,340 -0.05(-1.05%)
Feb 23, 2006 4.770 4.830 4.740 4.750 1,878,523 -0.04(-0.84%)
Feb 22, 2006 4.780 4.850 4.730 4.790 1,064,611 +0.06(+1.27%)
Feb 21, 2006 4.850 4.850 4.700 4.730 1,251,913 -0.11(-2.27%)
Feb 17, 2006 4.760 4.890 4.690 4.840 1,449,058 +0.11(+2.33%)
Feb 16, 2006 4.600 4.730 4.550 4.730 625,300 +0.12(+2.60%)
Feb 15, 2006 4.590 4.620 4.530 4.610 448,156 +0.03(+0.66%)
Feb 14, 2006 4.540 4.600 4.470 4.580 407,156 +0.06(+1.33%)
Feb 13, 2006 4.580 4.630 4.490 4.520 454,736 -0.05(-1.09%)
Feb 10, 2006 4.690 4.690 4.510 4.570 834,068 -0.08(-1.72%)
Feb 09, 2006 4.670 4.730 4.570 4.650 502,896 +0.00(+0.00%)
Feb 08, 2006 4.630 4.670 4.540 4.650 525,796 +0.07(+1.53%)
Feb 07, 2006 4.710 4.710 4.530 4.580 877,573 -0.10(-2.14%)
Feb 06, 2006 4.700 4.840 4.620 4.680 798,365 +0.17(+3.77%)
Feb 03, 2006 4.520 4.610 4.430 4.510 859,536 -0.03(-0.66%)
Feb 02, 2006 4.680 4.850 4.520 4.540 794,644 -0.18(-3.81%)
Feb 01, 2006 4.530 4.730 4.490 4.720 776,416 +0.19(+4.19%)
Jan 31, 2006 4.560 4.590 4.482 4.530 593,186 +0.01(+0.22%)
Jan 30, 2006 4.650 4.660 4.490 4.520 644,878 -0.10(-2.16%)
Jan 27, 2006 5.240 5.060 4.600 4.620 1,834,434 -0.62(-11.83%)
Jan 26, 2006 5.000 5.250 4.900 5.240 1,143,486 +0.24(+4.80%)
Jan 25, 2006 4.810 5.000 4.790 5.000 1,150,529 +0.14(+2.88%)
Jan 24, 2006 4.720 4.900 4.640 4.860 666,346 +0.19(+4.07%)
Jan 23, 2006 4.590 4.690 4.500 4.670 506,415 +0.07(+1.52%)
Jan 20, 2006 4.780 4.780 4.510 4.600 740,085 -0.15(-3.16%)
Jan 19, 2006 4.410 4.750 4.400 4.750 618,170 +0.20(+4.40%)
Jan 18, 2006 4.440 4.570 4.370 4.550 426,138 +0.05(+1.11%)
Jan 17, 2006 4.570 4.690 4.470 4.500 947,591 -0.12(-2.60%)
Jan 13, 2006 4.580 4.710 4.530 4.620 678,411 +0.01(+0.22%)
Jan 12, 2006 4.700 4.750 4.570 4.610 691,200 -0.07(-1.50%)
Jan 11, 2006 4.620 4.680 4.570 4.680 506,147 +0.03(+0.65%)
Jan 10, 2006 4.760 4.760 4.620 4.650 449,122 -0.05(-1.06%)
Jan 09, 2006 4.570 4.770 4.570 4.700 567,182 +0.10(+2.17%)
Jan 06, 2006 4.650 4.680 4.460 4.600 514,196 +0.03(+0.66%)
Jan 05, 2006 4.440 4.590 4.430 4.570 506,085 +0.12(+2.70%)
Jan 04, 2006 4.500 4.540 4.450 4.450 434,978 -0.02(-0.45%)
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.