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 )

3.530 -0.070 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2012 2.800 2.820 2.800 2.800 7,191 -0.09(-3.11%)
Mar 29, 2012 2.870 2.890 2.870 2.890 2,650 +0.00(+0.00%)
Mar 28, 2012 2.900 2.900 2.840 2.890 6,014 -0.01(-0.34%)
Mar 27, 2012 2.920 2.950 2.876 2.900 7,829 -0.02(-0.68%)
Mar 26, 2012 2.940 2.940 2.910 2.920 8,393 -0.03(-1.02%)
Mar 22, 2012 3.030 2.950 2.950 2.950 10,800 +0.02(+0.68%)
Mar 21, 2012 3.035 3.120 2.930 2.930 3,995 -0.02(-0.68%)
Mar 19, 2012 2.830 2.950 2.950 2.950 9,200 -0.10(-3.28%)
Mar 16, 2012 3.050 3.050 3.050 3.050 200 +0.22(+7.85%)
Mar 15, 2012 2.800 3.000 2.800 2.828 6,412 +0.03(+1.00%)
Mar 14, 2012 2.830 2.900 2.700 2.800 8,997 -0.06(-2.09%)
Mar 13, 2012 3.011 3.011 2.860 2.860 15,341 -0.21(-6.84%)
Mar 12, 2012 3.183 3.183 3.070 3.070 5,187 -0.11(-3.46%)
Mar 09, 2012 3.150 3.180 3.140 3.180 2,000 +0.01(+0.32%)
Mar 08, 2012 3.150 3.170 3.150 3.170 1,085 +0.02(+0.63%)
Mar 07, 2012 3.130 3.170 3.040 3.150 8,796 +0.10(+3.36%)
Mar 06, 2012 3.120 3.130 2.960 3.047 5,135 -0.03(-1.06%)
Mar 05, 2012 3.000 3.100 3.000 3.080 65,296 +0.13(+4.40%)
Mar 02, 2012 2.950 2.950 2.945 2.950 8,945 +0.03(+1.03%)
Mar 01, 2012 2.920 3.000 2.920 2.920 5,933 -0.03(-1.02%)
Feb 29, 2012 3.000 3.020 2.950 2.950 25,838 -0.06(-1.99%)
Feb 28, 2012 2.870 3.020 2.870 3.010 21,594 +0.14(+5.06%)
Feb 27, 2012 2.860 2.865 2.860 2.865 600 -0.13(-4.50%)
Feb 24, 2012 2.910 3.000 2.910 3.000 5,019 +0.05(+1.70%)
Feb 23, 2012 2.920 3.000 2.874 2.950 9,464 -0.00(-0.00%)
Feb 22, 2012 2.880 2.950 2.840 2.950 2,159 +0.13(+4.61%)
Feb 21, 2012 3.000 3.000 2.788 2.820 15,198 -0.18(-6.00%)
Feb 17, 2012 2.990 3.000 2.940 3.000 4,458 +0.00(+0.00%)
Feb 16, 2012 2.860 3.000 2.860 3.000 776 +0.15(+5.26%)
Feb 15, 2012 2.900 2.920 2.850 2.850 1,800 -0.11(-3.72%)
Feb 14, 2012 2.910 2.960 2.801 2.960 8,600 +0.00(+0.00%)
Feb 13, 2012 2.910 2.960 2.710 2.960 46,999 +0.05(+1.71%)
Feb 10, 2012 2.910 3.000 2.910 2.910 4,750 -0.01(-0.34%)
Feb 09, 2012 2.966 2.980 2.920 2.920 5,452 -0.06(-2.01%)
Feb 08, 2012 3.080 3.080 2.950 2.980 10,228 -0.04(-1.32%)
Feb 07, 2012 3.030 3.072 3.000 3.020 8,400 +0.02(+0.67%)
Feb 06, 2012 3.000 3.050 2.980 3.000 18,230 +0.00(+0.00%)
Feb 03, 2012 2.990 3.050 2.910 3.000 23,900 +0.00(+0.00%)
Feb 02, 2012 2.950 3.000 2.950 3.000 5,100 +0.05(+1.69%)
Feb 01, 2012 2.900 3.089 2.900 2.950 16,495 +0.05(+1.72%)
Jan 31, 2012 2.760 3.100 2.700 2.900 5,541 +0.10(+3.57%)
Jan 30, 2012 2.970 2.970 2.720 2.800 10,875 -0.10(-3.48%)
Jan 27, 2012 2.900 3.260 2.900 2.901 23,020 -0.01(-0.31%)
Jan 26, 2012 2.980 2.980 2.860 2.910 5,233 -0.13(-4.28%)
Jan 25, 2012 2.650 3.040 2.609 3.040 29,786 +0.39(+14.72%)
Jan 24, 2012 2.640 2.680 2.640 2.650 813 +0.01(+0.53%)
Jan 23, 2012 2.450 2.680 2.450 2.636 5,586 +0.16(+6.29%)
Jan 20, 2012 2.500 2.690 2.480 2.480 9,214 -0.02(-0.80%)
Jan 19, 2012 2.462 2.660 2.460 2.500 9,112 +0.00(+0.00%)
Jan 18, 2012 2.720 2.770 2.460 2.500 19,900 -0.30(-10.71%)
Jan 17, 2012 2.850 2.910 2.800 2.800 1,866 -0.06(-2.10%)
Jan 13, 2012 2.750 2.900 2.690 2.860 9,702 +0.17(+6.32%)
Jan 12, 2012 2.900 2.900 2.690 2.690 9,678 -0.27(-9.12%)
Jan 11, 2012 3.090 3.090 2.900 2.960 15,369 -0.10(-3.20%)
Jan 10, 2012 3.000 3.139 2.880 3.058 39,508 +0.20(+6.92%)
Jan 09, 2012 2.690 3.400 2.690 2.860 130,077 +0.56(+24.35%)
Jan 06, 2012 2.300 2.350 2.300 2.300 5,066 +0.00(+0.00%)
Jan 05, 2012 2.300 2.460 2.250 2.300 6,466 +0.07(+3.14%)
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.