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 )

3.270 +0.070 (+2.19%)
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 (%)
May 30, 2014 1.920 1.990 1.920 1.980 32,776 +0.08(+4.21%)
May 29, 2014 1.870 1.930 1.850 1.900 20,125 -0.03(-1.55%)
May 28, 2014 1.900 2.000 1.850 1.930 28,039 +0.05(+2.66%)
May 27, 2014 1.810 1.920 1.810 1.880 31,819 +0.07(+3.87%)
May 23, 2014 1.770 1.810 1.810 1.810 2,000 +0.04(+2.26%)
May 22, 2014 1.800 1.840 1.770 1.770 10,575 -0.05(-2.75%)
May 21, 2014 1.850 1.850 1.790 1.820 19,975 -0.01(-0.55%)
May 20, 2014 1.780 1.833 1.780 1.830 9,642 -0.01(-0.54%)
May 19, 2014 1.790 1.850 1.790 1.840 22,961 +0.05(+2.79%)
May 16, 2014 1.790 1.790 1.760 1.790 20,635 +0.00(+0.00%)
May 15, 2014 1.780 1.790 1.770 1.790 12,150 +0.02(+1.13%)
May 14, 2014 1.830 1.830 1.760 1.770 16,516 -0.08(-4.32%)
May 13, 2014 1.780 1.860 1.780 1.850 23,043 +0.08(+4.52%)
May 12, 2014 1.800 1.830 1.770 1.770 27,313 -0.01(-0.56%)
May 09, 2014 1.770 1.790 1.760 1.780 12,200 -0.02(-1.11%)
May 08, 2014 1.790 1.860 1.770 1.800 28,988 +0.02(+1.12%)
May 07, 2014 1.799 1.820 1.770 1.780 18,201 -0.02(-1.11%)
May 06, 2014 1.838 1.860 1.790 1.800 42,109 -0.05(-2.70%)
May 05, 2014 1.900 1.900 1.800 1.850 38,749 -0.04(-2.12%)
May 02, 2014 2.000 2.000 1.880 1.890 32,109 -0.09(-4.55%)
May 01, 2014 2.050 2.051 1.963 1.980 55,131 -0.15(-7.04%)
Apr 30, 2014 2.010 2.160 1.980 2.130 39,833 +0.08(+3.90%)
Apr 29, 2014 1.950 2.050 1.900 2.050 19,770 +0.10(+5.13%)
Apr 28, 2014 2.040 2.040 1.920 1.950 36,840 -0.05(-2.50%)
Apr 25, 2014 2.060 2.060 2.000 2.000 21,903 -0.10(-4.76%)
Apr 24, 2014 2.040 2.170 2.040 2.100 38,104 +0.03(+1.45%)
Apr 23, 2014 2.027 2.080 2.000 2.070 28,670 +0.03(+1.47%)
Apr 22, 2014 1.960 2.070 1.951 2.040 17,261 +0.07(+3.55%)
Apr 21, 2014 1.940 2.060 1.940 1.970 35,051 -0.01(-0.51%)
Apr 17, 2014 2.140 1.980 1.980 1.980 56,200 -0.02(-1.00%)
Apr 16, 2014 1.960 2.180 1.910 2.000 36,856 +0.08(+4.17%)
Apr 15, 2014 1.930 1.950 1.870 1.920 13,425 -0.08(-4.00%)
Apr 14, 2014 1.990 2.020 1.940 2.000 16,517 +0.06(+3.09%)
Apr 11, 2014 1.890 1.950 1.890 1.940 32,864 +0.03(+1.32%)
Apr 10, 2014 2.020 2.020 1.900 1.915 24,326 -0.13(-6.14%)
Apr 09, 2014 1.930 2.040 1.870 2.040 42,975 +0.11(+5.70%)
Apr 08, 2014 1.940 1.940 1.860 1.930 63,269 +0.01(+0.52%)
Apr 07, 2014 2.040 2.040 1.910 1.920 75,741 -0.12(-5.88%)
Apr 04, 2014 2.080 2.110 2.000 2.040 50,181 +0.01(+0.49%)
Apr 03, 2014 2.150 2.150 2.020 2.030 101,266 -0.08(-3.79%)
Apr 02, 2014 2.180 2.180 2.088 2.110 102,425 -0.04(-1.86%)
Apr 01, 2014 2.060 2.200 2.060 2.150 34,710 +0.07(+3.37%)
Mar 31, 2014 2.080 2.100 2.070 2.080 21,306 +0.03(+1.46%)
Mar 28, 2014 2.050 2.100 2.020 2.050 25,535 +0.01(+0.49%)
Mar 27, 2014 2.100 2.100 2.010 2.040 37,751 -0.05(-2.39%)
Mar 26, 2014 2.130 2.130 2.070 2.090 46,191 -0.02(-0.95%)
Mar 25, 2014 2.080 2.140 2.070 2.110 30,076 +0.02(+0.96%)
Mar 24, 2014 2.140 2.240 2.020 2.090 49,468 -0.04(-1.88%)
Mar 21, 2014 2.080 2.140 2.050 2.130 97,033 +0.10(+4.93%)
Mar 20, 2014 2.120 2.199 2.010 2.030 274,667 -0.07(-3.33%)
Mar 19, 2014 2.190 2.239 2.080 2.100 188,592 -0.08(-3.67%)
Mar 18, 2014 2.280 2.290 2.170 2.180 68,968 -0.06(-2.68%)
Mar 17, 2014 2.210 2.280 2.180 2.240 45,667 +0.09(+4.19%)
Mar 14, 2014 2.140 2.220 2.090 2.150 65,466 -0.02(-0.92%)
Mar 13, 2014 2.270 2.280 2.100 2.170 266,897 -0.13(-5.65%)
Mar 12, 2014 2.370 2.410 2.210 2.300 248,102 -0.08(-3.26%)
Mar 11, 2014 2.510 2.590 2.370 2.378 84,752 -0.17(-6.76%)
Mar 10, 2014 2.360 2.740 2.350 2.550 136,668 +0.15(+6.25%)
Mar 07, 2014 2.360 2.540 2.310 2.400 103,784 +0.04(+1.69%)
Mar 06, 2014 2.560 2.560 2.340 2.360 200,697 -0.20(-7.81%)
Mar 05, 2014 2.660 2.660 2.520 2.560 79,317 -0.04(-1.54%)
Mar 04, 2014 2.600 2.740 2.600 2.600 114,201 +0.02(+0.78%)
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.