Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Lantronix Inc (NQ: LTRX )

4.020 -0.080 (-1.95%)
Streaming Delayed Price Updated: 3:49 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 (%)
Jan 31, 2013 1.980 2.050 1.980 2.040 12,993 +0.08(+4.08%)
Jan 30, 2013 1.960 1.980 1.950 1.960 3,705 +0.01(+0.51%)
Jan 29, 2013 2.000 2.180 1.950 1.950 43,227 -0.04(-2.01%)
Jan 28, 2013 2.000 2.000 1.950 1.990 17,072 -0.01(-0.50%)
Jan 25, 2013 1.950 2.000 1.950 2.000 43,574 +0.05(+2.57%)
Jan 24, 2013 1.950 1.960 1.950 1.950 108,641 +0.01(+0.52%)
Jan 23, 2013 1.930 1.970 1.930 1.940 92,488 +0.06(+3.19%)
Jan 22, 2013 1.860 1.950 1.860 1.880 2,100 -0.01(-0.31%)
Jan 18, 2013 1.920 1.920 1.880 1.886 9,925 -0.03(-1.77%)
Jan 17, 2013 1.920 1.920 1.900 1.920 8,789 +0.04(+2.13%)
Jan 16, 2013 1.890 1.890 1.850 1.880 61,215 -0.04(-1.94%)
Jan 15, 2013 1.891 1.917 1.877 1.917 2,270 +0.01(+0.37%)
Jan 14, 2013 1.867 1.910 1.860 1.910 2,293 +0.06(+3.24%)
Jan 11, 2013 1.820 1.860 1.820 1.850 45,304 +0.03(+1.65%)
Jan 10, 2013 1.900 1.900 1.820 1.820 6,600 -0.04(-2.15%)
Jan 09, 2013 1.800 1.860 1.800 1.860 200 +0.02(+1.09%)
Jan 08, 2013 1.820 1.840 1.800 1.840 8,886 +0.02(+1.09%)
Jan 07, 2013 1.860 1.860 1.820 1.820 5,213 -0.09(-4.71%)
Jan 04, 2013 1.850 1.950 1.840 1.910 5,442 +0.11(+6.11%)
Jan 03, 2013 1.810 1.860 1.740 1.800 22,778 -0.13(-6.74%)
Jan 02, 2013 1.880 1.980 1.850 1.930 6,200 -0.05(-2.53%)
Dec 31, 2012 1.750 1.980 1.750 1.980 71,388 +0.16(+8.79%)
Dec 28, 2012 1.820 1.900 1.800 1.820 38,816 +0.00(+0.00%)
Dec 27, 2012 1.880 1.910 1.780 1.820 10,600 -0.02(-1.09%)
Dec 26, 2012 1.800 1.850 1.800 1.840 3,601 +0.06(+3.29%)
Dec 24, 2012 1.781 1.781 1.781 1.781 1,366 +0.01(+0.64%)
Dec 21, 2012 1.780 1.820 1.770 1.770 4,642 -0.01(-0.56%)
Dec 20, 2012 1.780 1.860 1.780 1.780 48,937 -0.08(-4.30%)
Dec 19, 2012 1.850 1.860 1.770 1.860 9,089 +0.01(+0.54%)
Dec 18, 2012 1.820 1.850 1.820 1.850 11,082 +0.00(+0.00%)
Dec 17, 2012 1.920 1.920 1.810 1.850 10,627 +0.00(+0.00%)
Dec 14, 2012 1.930 1.930 1.850 1.850 350 -0.05(-2.63%)
Dec 13, 2012 1.920 1.920 1.780 1.900 9,850 +0.03(+1.60%)
Dec 12, 2012 1.910 1.910 1.870 1.870 8,588 -0.06(-3.20%)
Dec 11, 2012 1.850 1.990 1.850 1.932 29,388 +0.00(+0.10%)
Dec 10, 2012 1.860 1.950 1.860 1.930 28,594 +0.09(+4.89%)
Dec 07, 2012 1.760 1.880 1.760 1.840 19,456 +0.08(+4.55%)
Dec 06, 2012 1.860 1.890 1.660 1.760 40,461 +0.02(+1.15%)
Dec 05, 2012 1.750 1.810 1.740 1.740 25,600 +0.03(+1.75%)
Dec 04, 2012 1.740 1.770 1.710 1.710 21,908 +0.05(+3.01%)
Nov 30, 2012 1.660 1.700 1.660 1.660 10,539 -0.04(-2.35%)
Nov 29, 2012 1.670 1.750 1.660 1.700 11,600 +0.02(+1.19%)
Nov 28, 2012 1.740 1.770 1.610 1.680 18,100 -0.02(-1.18%)
Nov 27, 2012 1.680 1.750 1.660 1.700 35,600 +0.07(+4.29%)
Nov 26, 2012 1.650 1.720 1.610 1.630 27,832 -0.01(-0.61%)
Nov 23, 2012 1.630 1.640 1.570 1.640 5,600 -0.06(-3.53%)
Nov 21, 2012 1.700 1.700 1.700 1.700 1,108 +0.00(+0.00%)
Nov 20, 2012 1.620 1.700 1.600 1.700 9,300 +0.00(+0.00%)
Nov 19, 2012 1.710 1.710 1.600 1.700 11,400 +0.01(+0.59%)
Nov 16, 2012 1.550 1.690 1.550 1.690 13,860 +0.06(+3.68%)
Nov 15, 2012 1.590 1.660 1.590 1.630 19,358 -0.06(-3.55%)
Nov 14, 2012 1.710 1.800 1.600 1.690 10,726 +0.01(+0.60%)
Nov 13, 2012 1.650 1.690 1.650 1.680 2,755 +0.09(+5.66%)
Nov 12, 2012 1.770 1.770 1.590 1.590 14,422 -0.11(-6.47%)
Nov 09, 2012 1.660 1.700 1.660 1.700 1,430 +0.05(+3.03%)
Nov 08, 2012 1.610 1.650 1.590 1.650 4,694 -0.04(-2.34%)
Nov 07, 2012 1.610 1.690 1.590 1.690 3,519 +0.04(+2.39%)
Nov 06, 2012 1.690 1.700 1.650 1.650 1,500 +0.04(+2.49%)
Nov 05, 2012 1.740 1.740 1.610 1.610 706 -0.11(-6.40%)
Nov 02, 2012 1.740 1.740 1.580 1.720 4,720 +0.15(+9.55%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.