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 )

3.860 -0.150 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2018 5.320 5.320 5.320 0 -0.39(-6.83%)
Aug 30, 2018 5.410 5.750 5.390 5.710 179,943 +0.31(+5.74%)
Aug 29, 2018 5.570 5.650 5.290 5.400 221,566 -0.10(-1.82%)
Aug 28, 2018 6.150 6.150 5.260 5.500 986,536 -0.78(-12.42%)
Aug 27, 2018 5.990 6.470 5.680 6.280 914,828 +0.50(+8.65%)
Aug 24, 2018 5.070 5.850 5.050 5.780 691,100 +0.73(+14.46%)
Aug 23, 2018 4.360 5.150 4.350 5.050 1,067,780 +0.83(+19.67%)
Aug 22, 2018 4.130 4.280 3.950 4.220 149,235 +0.11(+2.68%)
Aug 21, 2018 4.050 4.480 4.040 4.110 195,003 +0.03(+0.74%)
Aug 20, 2018 3.850 4.120 3.780 4.080 233,896 +0.42(+11.48%)
Aug 17, 2018 3.360 3.730 3.360 3.660 116,300 +0.27(+7.96%)
Aug 16, 2018 3.470 3.526 3.360 3.390 32,732 -0.08(-2.31%)
Aug 15, 2018 3.470 3.500 3.370 3.470 35,194 +0.02(+0.58%)
Aug 14, 2018 3.290 3.650 3.290 3.450 150,932 +0.18(+5.50%)
Aug 13, 2018 3.300 3.459 3.190 3.270 43,892 +0.07(+2.19%)
Aug 10, 2018 3.350 3.400 3.180 3.200 40,400 -0.14(-4.19%)
Aug 09, 2018 3.380 3.400 3.270 3.340 33,116 -0.06(-1.76%)
Aug 08, 2018 3.850 3.850 3.300 3.400 130,505 -0.33(-8.85%)
Aug 07, 2018 3.600 3.900 3.430 3.730 332,047 +0.12(+3.32%)
Aug 06, 2018 3.490 3.610 3.150 3.610 211,074 +0.18(+5.25%)
Aug 03, 2018 3.350 3.500 3.140 3.430 164,800 +0.08(+2.39%)
Aug 02, 2018 3.080 3.400 2.950 3.350 183,172 +0.17(+5.35%)
Aug 01, 2018 2.770 3.350 2.742 3.180 681,671 +0.51(+19.10%)
Jul 31, 2018 2.650 2.770 2.650 2.670 28,605 +0.02(+0.75%)
Jul 30, 2018 2.650 2.670 2.615 2.650 11,449 +0.02(+0.76%)
Jul 27, 2018 2.610 2.660 2.580 2.630 44,600 -0.02(-0.75%)
Jul 26, 2018 2.580 2.660 2.560 2.650 9,317 +0.06(+2.32%)
Jul 25, 2018 2.620 2.620 2.516 2.590 33,076 +0.02(+0.78%)
Jul 24, 2018 2.710 2.720 2.570 2.570 16,238 -0.18(-6.38%)
Jul 23, 2018 2.720 2.755 2.650 2.745 5,519 +0.04(+1.29%)
Jul 20, 2018 2.760 2.760 2.710 2.710 27,214 -0.04(-1.45%)
Jul 19, 2018 2.752 2.770 2.740 2.750 8,682 -0.02(-0.72%)
Jul 18, 2018 2.810 2.810 2.770 2.770 5,390 -0.06(-2.12%)
Jul 17, 2018 2.860 2.870 2.710 2.830 9,203 +0.07(+2.54%)
Jul 16, 2018 2.690 2.800 2.650 2.760 41,496 +0.10(+3.76%)
Jul 13, 2018 2.660 2.686 2.630 2.660 11,769 +0.00(+0.00%)
Jul 12, 2018 2.676 2.678 2.630 2.660 7,441 -0.03(-1.12%)
Jul 11, 2018 2.620 2.690 2.620 2.690 18,401 +0.07(+2.67%)
Jul 10, 2018 2.630 2.740 2.620 2.620 42,073 -0.02(-0.76%)
Jul 09, 2018 2.770 2.770 2.720 2.640 30,327 -0.14(-5.04%)
Jul 06, 2018 2.790 2.870 2.780 2.780 31,420 +0.00(+0.00%)
Jul 05, 2018 2.840 2.870 2.780 2.780 6,344 -0.07(-2.46%)
Jul 03, 2018 2.850 2.850 2.850 0 +0.09(+3.26%)
Jul 02, 2018 2.790 2.795 2.760 2.760 18,594 -0.08(-2.82%)
Jun 29, 2018 2.860 2.900 2.810 2.840 17,707 -0.01(-0.35%)
Jun 28, 2018 2.810 2.858 2.810 2.850 9,803 +0.01(+0.35%)
Jun 27, 2018 2.800 2.870 2.790 2.840 21,555 +0.01(+0.35%)
Jun 26, 2018 2.630 2.910 2.630 2.830 53,140 +0.19(+7.20%)
Jun 25, 2018 2.700 2.710 2.620 2.640 17,421 -0.08(-2.94%)
Jun 22, 2018 2.760 2.770 2.710 2.720 35,827 -0.04(-1.45%)
Jun 21, 2018 2.750 2.770 2.721 2.760 29,461 +0.01(+0.36%)
Jun 20, 2018 2.670 2.750 2.665 2.750 30,506 +0.07(+2.61%)
Jun 19, 2018 2.720 2.740 2.670 2.680 19,846 -0.07(-2.55%)
Jun 18, 2018 2.730 2.780 2.710 2.750 40,305 +0.06(+2.23%)
Jun 15, 2018 2.800 2.663 2.690 22,884 -0.06(-2.18%)
Jun 14, 2018 2.750 2.760 2.678 2.750 26,612 +0.00(+0.15%)
Jun 13, 2018 2.770 2.829 2.740 2.746 28,043 -0.00(-0.15%)
Jun 12, 2018 2.870 2.881 2.641 2.750 43,918 -0.10(-3.51%)
Jun 11, 2018 2.750 2.950 2.680 2.850 74,918 +0.08(+2.89%)
Jun 08, 2018 2.960 2.960 2.720 2.770 64,313 -0.22(-7.36%)
Jun 07, 2018 3.030 3.030 2.800 2.990 141,059 -0.01(-0.33%)
Jun 06, 2018 3.330 3.360 2.850 3.000 202,578 -0.37(-10.98%)
Jun 05, 2018 3.420 3.495 3.310 3.370 235,118 -0.03(-0.88%)
Jun 04, 2018 3.500 3.558 3.230 3.400 218,519 -0.06(-1.73%)
Jun 01, 2018 3.290 3.500 3.274 3.460 375,575 +0.20(+6.13%)
May 31, 2018 3.140 3.289 3.110 3.260 179,974 +0.10(+3.16%)
May 30, 2018 3.040 3.189 3.030 3.160 99,880 +0.11(+3.61%)
May 29, 2018 3.110 3.139 2.970 3.050 66,658 -0.03(-0.97%)
May 25, 2018 3.080 3.080 3.080 0 +0.03(+0.98%)
May 24, 2018 2.930 3.060 2.830 3.050 112,421 +0.04(+1.33%)
May 23, 2018 2.940 3.130 2.920 3.010 172,336 +0.10(+3.44%)
May 22, 2018 2.750 2.950 2.720 2.910 106,988 +0.09(+3.19%)
May 21, 2018 2.800 2.836 2.744 2.820 71,207 +0.05(+1.81%)
May 18, 2018 2.670 2.760 2.580 2.770 64,428 +0.10(+3.75%)
May 17, 2018 2.600 2.730 2.490 2.670 74,106 +0.08(+3.09%)
May 16, 2018 2.490 2.655 2.490 2.590 107,026 +0.09(+3.60%)
May 15, 2018 2.350 2.540 2.350 2.500 103,729 +0.11(+4.76%)
May 14, 2018 2.290 2.400 2.290 2.386 105,105 +0.09(+3.76%)
May 11, 2018 2.290 2.300 2.280 2.300 80,843 +0.02(+0.88%)
May 10, 2018 2.280 2.320 2.280 2.280 12,288 -0.01(-0.44%)
May 09, 2018 2.300 2.359 2.270 2.290 33,247 -0.01(-0.43%)
May 08, 2018 2.270 2.340 2.270 2.300 47,257 +0.01(+0.44%)
May 07, 2018 2.350 2.350 2.290 2.290 38,992 -0.08(-3.38%)
May 04, 2018 2.390 2.450 2.360 2.370 29,265 +0.00(+0.00%)
May 03, 2018 2.330 2.470 2.330 2.370 16,358 +0.03(+1.28%)
May 02, 2018 2.350 2.382 2.299 2.340 22,464 -0.01(-0.43%)
May 01, 2018 2.400 2.400 2.331 2.350 22,373 -0.10(-4.08%)
Apr 30, 2018 2.530 2.530 2.350 2.450 38,846 -0.06(-2.39%)
Apr 27, 2018 2.310 2.600 2.310 2.510 138,891 +0.05(+2.03%)
Apr 26, 2018 2.350 2.550 2.335 2.460 97,458 +0.16(+6.96%)
Apr 25, 2018 2.280 2.310 2.280 2.300 14,005 +0.02(+1.04%)
Apr 24, 2018 2.320 2.320 2.240 2.276 20,358 +0.02(+0.73%)
Apr 23, 2018 2.200 2.320 2.200 2.260 12,212 +0.03(+1.57%)
Apr 20, 2018 2.190 2.310 2.190 2.225 44,090 +0.04(+1.60%)
Apr 19, 2018 2.160 2.230 2.160 2.190 5,627 +0.01(+0.46%)
Apr 18, 2018 2.170 2.203 2.170 2.180 6,714 +0.00(+0.00%)
Apr 17, 2018 2.200 2.220 2.170 2.180 9,630 -0.03(-1.58%)
Apr 16, 2018 2.240 2.240 2.210 2.215 19,111 -0.02(-0.67%)
Apr 13, 2018 2.220 2.240 2.213 2.230 10,924 -0.02(-0.89%)
Apr 12, 2018 2.150 2.250 2.150 2.250 22,321 +0.10(+4.65%)
Apr 11, 2018 2.170 2.210 2.150 2.150 4,836 -0.04(-1.83%)
Apr 10, 2018 2.160 2.210 2.160 2.190 15,683 +0.04(+1.62%)
Apr 09, 2018 2.140 2.170 2.134 2.155 10,748 +0.02(+1.17%)
Apr 06, 2018 2.060 2.130 2.060 2.130 9,681 +0.03(+1.43%)
Apr 05, 2018 2.120 2.140 2.067 2.100 12,488 +0.02(+0.96%)
Apr 04, 2018 1.982 2.090 1.980 2.080 33,013 +0.03(+1.46%)
Apr 03, 2018 2.020 2.090 1.995 2.050 24,935 +0.04(+1.99%)
Apr 02, 2018 2.050 2.050 2.000 2.010 20,217 -0.05(-2.43%)
Mar 29, 2018 2.060 2.060 2.060 0 -0.06(-2.81%)
Mar 28, 2018 2.300 2.300 2.110 2.119 23,696 -0.03(-1.42%)
Mar 27, 2018 2.190 2.206 2.150 2.150 13,898 -0.01(-0.46%)
Mar 26, 2018 2.190 2.240 2.150 2.160 10,050 -0.03(-1.37%)
Mar 23, 2018 2.210 2.210 2.150 2.190 5,643 -0.02(-0.90%)
Mar 22, 2018 2.150 2.330 2.150 2.210 16,610 +0.01(+0.45%)
Mar 21, 2018 2.215 2.249 2.150 2.200 6,609 -0.01(-0.45%)
Mar 20, 2018 2.240 2.260 2.210 2.210 4,633 -0.00(-0.09%)
Mar 19, 2018 2.240 2.240 2.210 2.212 2,172 +0.00(+0.09%)
Mar 16, 2018 2.200 2.280 2.170 2.210 26,658 -0.00(-0.23%)
Mar 15, 2018 2.250 2.270 2.190 2.215 12,113 -0.04(-1.56%)
Mar 14, 2018 2.300 2.300 2.250 2.250 10,565 -0.06(-2.60%)
Mar 13, 2018 2.310 2.310 2.300 2.310 8,059 +0.00(+0.00%)
Mar 12, 2018 2.310 2.310 2.285 2.310 6,433 +0.03(+1.32%)
Mar 09, 2018 2.310 2.320 2.250 2.280 6,550 -0.03(-1.30%)
Mar 08, 2018 2.280 2.325 2.250 2.310 9,500 +0.05(+2.21%)
Mar 07, 2018 2.370 2.370 2.250 2.260 28,956 -0.06(-2.59%)
Mar 06, 2018 2.370 2.390 2.250 2.320 19,036 -0.03(-1.28%)
Mar 05, 2018 2.280 2.390 2.280 2.350 14,812 +0.05(+2.17%)
Mar 02, 2018 2.290 2.300 2.220 2.300 19,090 +0.00(+0.00%)
Mar 01, 2018 2.330 2.330 2.160 2.300 13,871 -0.04(-1.71%)
Feb 28, 2018 2.250 2.340 2.171 2.340 28,595 +0.09(+4.00%)
Feb 27, 2018 2.300 2.350 2.210 2.250 42,508 -0.06(-2.60%)
Feb 26, 2018 2.330 2.350 2.261 2.310 18,194 +0.01(+0.43%)
Feb 23, 2018 2.350 2.350 2.270 2.300 17,525 -0.02(-0.86%)
Feb 22, 2018 2.230 2.420 2.230 2.320 180,730 +0.10(+4.50%)
Feb 21, 2018 2.220 2.230 2.204 2.220 22,402 +0.03(+1.14%)
Feb 20, 2018 2.180 2.210 2.180 2.195 19,806 -0.02(-0.68%)
Feb 16, 2018 2.210 2.210 2.210 0 +0.06(+2.79%)
Feb 15, 2018 2.200 2.210 2.135 2.150 19,623 -0.04(-1.83%)
Feb 14, 2018 2.160 2.240 2.130 2.190 55,034 +0.04(+1.86%)
Feb 13, 2018 2.140 2.200 2.140 2.150 7,403 +0.01(+0.47%)
Feb 12, 2018 2.100 2.213 2.080 2.140 14,290 +0.03(+1.42%)
Feb 09, 2018 2.170 2.180 2.051 2.110 51,708 -0.06(-2.76%)
Feb 08, 2018 2.230 2.250 2.110 2.170 37,275 -0.07(-2.97%)
Feb 07, 2018 2.110 2.250 2.110 2.236 35,193 +0.12(+5.50%)
Feb 06, 2018 2.000 2.130 2.000 2.120 36,323 +0.03(+1.44%)
Feb 05, 2018 2.140 2.195 2.070 2.090 47,793 -0.10(-4.57%)
Feb 02, 2018 2.250 2.250 2.100 2.190 39,180 -0.07(-3.09%)
Feb 01, 2018 2.190 2.270 2.190 2.260 21,744 +0.07(+3.19%)
Jan 31, 2018 2.160 2.250 2.150 2.190 66,554 +0.04(+1.86%)
Jan 30, 2018 2.220 2.220 2.200 2.150 88,521 -0.11(-4.87%)
Jan 29, 2018 2.470 2.470 2.240 2.260 60,979 -0.19(-7.76%)
Jan 26, 2018 2.550 2.690 2.335 2.450 185,104 -0.05(-2.00%)
Jan 25, 2018 2.470 2.530 2.420 2.500 118,441 +0.03(+1.21%)
Jan 24, 2018 2.550 2.550 2.443 2.470 83,989 -0.04(-1.59%)
Jan 23, 2018 2.530 2.570 2.470 2.510 114,553 +0.01(+0.40%)
Jan 22, 2018 2.210 2.550 2.210 2.500 463,021 +0.32(+14.68%)
Jan 19, 2018 2.153 2.190 2.130 2.180 38,695 +0.02(+0.93%)
Jan 18, 2018 2.180 2.180 2.135 2.160 12,794 -0.01(-0.46%)
Jan 17, 2018 2.150 2.195 2.150 2.170 16,958 +0.01(+0.46%)
Jan 16, 2018 2.270 2.290 2.150 2.160 63,743 -0.10(-4.42%)
Jan 12, 2018 2.260 2.260 2.260 0 -0.00(-0.05%)
Jan 11, 2018 2.140 2.290 2.140 2.261 119,248 +0.12(+5.67%)
Jan 10, 2018 2.110 2.120 2.090 2.140 57,426 +0.04(+1.90%)
Jan 09, 2018 2.040 2.119 2.025 2.100 63,769 +0.06(+3.04%)
Jan 08, 2018 2.010 2.050 2.010 2.038 13,759 +0.02(+0.89%)
Jan 05, 2018 1.980 2.050 1.980 2.020 16,559 +0.04(+2.02%)
Jan 04, 2018 2.000 2.010 1.980 1.980 21,673 -0.03(-1.49%)
Jan 03, 2018 1.990 2.050 1.980 2.010 32,796 +0.03(+1.52%)
Jan 02, 2018 2.010 2.019 1.980 1.980 31,422 -0.04(-1.98%)
Dec 29, 2017 2.020 2.020 2.020 0 -0.01(-0.49%)
Dec 28, 2017 2.040 2.040 2.000 2.030 32,364 -0.01(-0.25%)
Dec 27, 2017 2.110 2.110 2.001 2.035 76,354 -0.06(-3.10%)
Dec 26, 2017 1.950 2.160 1.945 2.100 255,713 +0.15(+7.69%)
Dec 22, 2017 1.940 1.950 1.940 1.950 15,970 +0.01(+0.52%)
Dec 21, 2017 1.948 1.950 1.940 1.940 16,496 +0.00(+0.00%)
Dec 20, 2017 1.930 1.950 1.930 1.940 37,330 +0.00(+0.00%)
Dec 19, 2017 1.950 1.980 1.920 1.940 31,134 +0.00(+0.00%)
Dec 18, 2017 1.980 1.980 1.920 1.940 24,679 -0.01(-0.51%)
Dec 15, 2017 1.930 1.980 1.920 1.950 41,536 +0.03(+1.56%)
Dec 14, 2017 1.900 1.920 1.900 1.920 12,795 +0.04(+2.13%)
Dec 13, 2017 1.900 1.926 1.840 1.880 57,405 -0.04(-2.08%)
Dec 12, 2017 2.000 2.000 1.880 1.920 29,617 -0.07(-3.52%)
Dec 11, 2017 1.910 1.990 1.910 1.990 20,259 +0.09(+4.74%)
Dec 08, 2017 1.990 2.009 1.900 1.900 42,257 -0.10(-5.00%)
Dec 07, 2017 1.990 2.000 1.950 2.000 147,974 +0.01(+0.50%)
Dec 06, 2017 2.000 2.020 1.970 1.990 69,248 -0.01(-0.50%)
Dec 05, 2017 1.990 2.020 1.960 2.000 32,828 +0.01(+0.50%)
Dec 04, 2017 2.020 2.050 1.980 1.990 43,244 -0.02(-1.00%)
Dec 01, 2017 1.970 2.030 1.900 2.010 78,185 +0.01(+0.50%)
Nov 30, 2017 2.015 2.030 1.961 2.000 11,168 -0.00(-0.12%)
Nov 29, 2017 2.080 2.080 2.000 2.002 46,365 -0.08(-3.73%)
Nov 28, 2017 2.110 2.180 2.060 2.080 69,296 -0.03(-1.42%)
Nov 27, 2017 2.090 2.140 2.090 2.110 25,156 +0.01(+0.48%)
Nov 24, 2017 2.120 2.120 2.052 2.100 34,190 -0.01(-0.47%)
Nov 22, 2017 2.060 2.115 2.042 2.110 42,497 +0.06(+2.93%)
Nov 21, 2017 1.990 2.075 1.990 2.050 77,182 +0.09(+4.59%)
Nov 20, 2017 1.940 2.005 1.930 1.960 62,667 +0.03(+1.55%)
Nov 17, 2017 1.940 1.950 1.925 1.930 10,814 -0.00(-0.08%)
Nov 16, 2017 1.870 1.950 1.870 1.932 46,096 +0.04(+2.20%)
Nov 15, 2017 1.900 1.910 1.870 1.890 13,574 -0.03(-1.56%)
Nov 14, 2017 1.940 1.950 1.886 1.920 24,754 -0.02(-1.03%)
Nov 13, 2017 2.000 2.000 1.920 1.940 84,028 +0.02(+1.04%)
Nov 10, 2017 1.850 1.929 1.830 1.920 60,657 +0.07(+3.78%)
Nov 09, 2017 1.850 1.880 1.840 1.850 16,421 -0.01(-0.54%)
Nov 08, 2017 1.900 1.917 1.850 1.860 26,299 -0.07(-3.63%)
Nov 07, 2017 1.870 1.960 1.860 1.930 34,181 +0.04(+2.12%)
Nov 06, 2017 1.856 1.908 1.800 1.890 123,139 +0.07(+3.85%)
Nov 03, 2017 1.950 1.966 1.780 1.820 192,645 -0.14(-7.14%)
Nov 02, 2017 1.980 1.990 1.907 1.960 126,772 +0.01(+0.51%)
Nov 01, 2017 1.900 2.140 1.850 1.950 161,924 +0.12(+6.56%)
Oct 31, 2017 1.800 1.940 1.800 1.830 143,530 +0.03(+1.67%)
Oct 30, 2017 1.850 1.950 1.800 1.800 162,645 -0.17(-8.63%)
Oct 27, 2017 2.430 2.430 1.940 1.970 244,050 -0.15(-7.08%)
Oct 26, 2017 2.110 2.200 2.065 2.120 159,315 -0.02(-0.93%)
Oct 25, 2017 2.137 2.150 2.060 2.140 43,680 +0.02(+0.94%)
Oct 24, 2017 2.110 2.150 2.100 2.120 33,609 +0.01(+0.47%)
Oct 23, 2017 2.100 2.150 2.100 2.110 16,976 +0.01(+0.48%)
Oct 20, 2017 2.080 2.110 2.070 2.100 18,094 +0.03(+1.45%)
Oct 19, 2017 2.080 2.095 2.000 2.070 38,105 -0.01(-0.48%)
Oct 18, 2017 2.010 2.140 2.010 2.080 32,798 +0.07(+3.48%)
Oct 17, 2017 2.120 2.150 2.000 2.010 26,421 -0.13(-6.07%)
Oct 16, 2017 2.150 2.152 2.100 2.140 26,084 -0.01(-0.47%)
Oct 13, 2017 2.140 2.152 2.130 2.150 15,997 +0.00(+0.00%)
Oct 12, 2017 2.180 2.197 2.150 2.150 10,963 -0.05(-2.27%)
Oct 11, 2017 2.200 2.230 2.130 2.200 9,887 +0.02(+0.92%)
Oct 10, 2017 2.200 2.220 2.150 2.180 17,215 -0.05(-2.24%)
Oct 09, 2017 2.230 2.300 2.155 2.230 49,868 +0.00(+0.00%)
Oct 06, 2017 2.250 2.300 2.220 2.230 24,816 -0.02(-0.89%)
Oct 05, 2017 2.250 2.260 2.180 2.250 10,669 +0.04(+1.81%)
Oct 04, 2017 2.360 2.390 2.150 2.210 82,135 -0.14(-5.96%)
Oct 03, 2017 2.360 2.422 2.350 2.350 19,403 -0.01(-0.42%)
Oct 02, 2017 2.450 2.450 2.330 2.360 72,575 -0.07(-2.88%)
Sep 29, 2017 2.300 2.450 2.300 2.430 110,327 +0.13(+5.65%)
Sep 28, 2017 2.310 2.370 2.250 2.300 74,447 -0.01(-0.43%)
Sep 27, 2017 2.300 2.396 2.208 2.310 138,035 +0.01(+0.43%)
Sep 26, 2017 2.030 2.330 2.012 2.300 279,985 +0.27(+13.30%)
Sep 25, 2017 2.060 2.060 2.000 2.030 14,610 -0.06(-2.87%)
Sep 22, 2017 2.080 2.100 2.015 2.090 30,336 +0.01(+0.48%)
Sep 21, 2017 2.080 2.110 2.079 2.080 3,799 -0.02(-0.95%)
Sep 20, 2017 2.100 2.140 2.050 2.100 56,268 +0.03(+1.45%)
Sep 19, 2017 1.960 2.100 1.960 2.070 66,163 +0.15(+7.81%)
Sep 18, 2017 1.950 2.050 1.900 1.920 74,571 -0.03(-1.54%)
Sep 15, 2017 1.960 1.990 1.950 1.950 27,145 -0.01(-0.51%)
Sep 14, 2017 1.960 1.990 1.960 1.960 19,010 +0.01(+0.51%)
Sep 13, 2017 1.920 2.000 1.920 1.950 7,231 -0.02(-1.02%)
Sep 12, 2017 1.930 1.990 1.910 1.970 33,359 +0.02(+1.03%)
Sep 11, 2017 1.890 1.990 1.880 1.950 26,353 +0.06(+3.17%)
Sep 08, 2017 1.870 1.950 1.810 1.890 78,237 +0.02(+1.07%)
Sep 07, 2017 1.950 2.010 1.820 1.870 110,008 -0.07(-3.61%)
Sep 06, 2017 2.060 2.062 1.820 1.940 115,483 -0.08(-3.96%)
Sep 05, 2017 2.030 2.110 2.000 2.020 51,988 -0.07(-3.35%)
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.