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 )

3.740 +0.100 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 28, 2012 1.640 1.750 1.640 1.740 9,480 +0.03(+1.75%)
Sep 27, 2012 1.700 1.750 1.700 1.710 8,892 +0.01(+0.59%)
Sep 26, 2012 1.790 1.790 1.690 1.700 6,657 -0.04(-2.30%)
Sep 25, 2012 1.800 1.820 1.710 1.740 17,803 -0.18(-9.37%)
Sep 24, 2012 1.930 1.930 1.770 1.920 45,431 +0.03(+1.59%)
Sep 21, 2012 1.890 1.890 1.771 1.890 44,002 +0.00(+0.00%)
Sep 20, 2012 1.940 1.970 1.790 1.890 54,742 +0.06(+3.28%)
Sep 19, 2012 1.870 1.920 1.790 1.830 25,488 -0.01(-0.49%)
Sep 18, 2012 1.700 1.839 1.670 1.839 164,667 +0.15(+8.82%)
Sep 17, 2012 1.700 1.730 1.650 1.690 61,850 +0.00(+0.00%)
Sep 14, 2012 1.880 1.880 1.680 1.690 139,356 -0.01(-0.59%)
Sep 13, 2012 1.705 1.720 1.670 1.700 110,800 +0.00(+0.00%)
Sep 12, 2012 1.700 1.770 1.690 1.700 27,017 +0.00(+0.00%)
Sep 11, 2012 1.850 1.850 1.610 1.700 134,229 -0.15(-8.11%)
Sep 10, 2012 1.850 1.851 1.850 1.850 5,891 -0.04(-2.12%)
Sep 07, 2012 1.980 2.000 1.810 1.890 28,176 +0.05(+2.72%)
Sep 06, 2012 1.830 1.870 1.810 1.840 14,663 +0.02(+1.10%)
Sep 05, 2012 1.840 1.860 1.820 1.820 24,496 +0.05(+2.82%)
Sep 04, 2012 1.800 1.850 1.750 1.770 68,252 -0.05(-2.75%)
Aug 31, 2012 1.870 1.880 1.800 1.820 54,754 -0.05(-2.68%)
Aug 30, 2012 1.920 2.040 1.850 1.870 152,396 -0.16(-7.88%)
Aug 29, 2012 2.030 2.050 2.030 2.030 10,594 +0.03(+1.50%)
Aug 27, 2012 2.050 2.050 2.000 2.000 6,024 -0.06(-2.91%)
Aug 24, 2012 2.080 2.090 2.050 2.060 5,586 +0.03(+1.48%)
Aug 23, 2012 2.000 2.090 1.900 2.030 4,169 +0.02(+1.00%)
Aug 22, 2012 2.070 2.090 2.010 2.010 2,100 -0.02(-0.99%)
Aug 21, 2012 2.030 2.050 2.030 2.030 2,906 +0.03(+1.50%)
Aug 20, 2012 2.010 2.010 1.990 2.000 2,200 -0.01(-0.50%)
Aug 17, 2012 2.010 2.010 1.970 2.010 67,827 +0.01(+0.50%)
Aug 16, 2012 1.850 2.000 1.850 2.000 26,894 +0.15(+8.11%)
Aug 15, 2012 1.800 1.880 1.800 1.850 31,221 -0.01(-0.54%)
Aug 14, 2012 1.870 1.925 1.830 1.860 11,787 +0.01(+0.54%)
Aug 13, 2012 1.863 1.863 1.850 1.850 1,000 -0.03(-1.60%)
Aug 10, 2012 1.870 1.880 1.860 1.880 19,100 -0.02(-1.05%)
Aug 09, 2012 1.880 1.900 1.880 1.900 2,261 +0.08(+4.40%)
Aug 08, 2012 1.900 1.900 1.820 1.820 1,401 -0.08(-4.21%)
Aug 07, 2012 1.920 1.920 1.900 1.900 1,978 -0.04(-2.12%)
Aug 06, 2012 1.941 1.941 1.941 1.941 316 +0.02(+1.10%)
Aug 03, 2012 1.900 1.970 1.900 1.920 14,500 -0.06(-3.03%)
Aug 02, 2012 1.940 1.980 1.930 1.980 7,200 -0.04(-2.22%)
Aug 01, 2012 1.990 2.030 1.980 2.025 2,900 +0.02(+1.25%)
Jul 31, 2012 2.000 2.000 2.000 2.000 600 +0.00(+0.00%)
Jul 30, 2012 2.020 2.020 1.982 2.000 1,200 -0.01(-0.50%)
Jul 27, 2012 2.030 2.040 1.950 2.010 2,641 +0.06(+3.08%)
Jul 26, 2012 2.050 2.050 1.945 1.950 26,079 -0.10(-4.88%)
Jul 25, 2012 2.050 2.050 2.050 2.050 200 -0.00(-0.00%)
Jul 24, 2012 2.100 2.140 1.990 2.050 32,826 -0.09(-4.20%)
Jul 23, 2012 2.160 2.160 2.083 2.140 7,892 -0.06(-2.73%)
Jul 20, 2012 2.244 2.244 2.200 2.200 1,100 +0.05(+2.33%)
Jul 19, 2012 2.164 2.164 2.150 2.150 858 -0.09(-4.15%)
Jul 17, 2012 2.090 2.243 2.243 2.243 8,600 -0.01(-0.30%)
Jul 16, 2012 2.310 2.310 2.250 2.250 1,499 -0.02(-0.98%)
Jul 13, 2012 2.160 2.290 2.160 2.272 9,472 +0.10(+4.71%)
Jul 11, 2012 2.150 2.170 2.170 2.170 12,400 +0.01(+0.46%)
Jul 10, 2012 2.300 2.380 2.160 2.160 57,187 -0.09(-4.00%)
Jul 09, 2012 1.960 2.380 1.960 2.250 31,034 +0.32(+16.58%)
Jul 05, 2012 1.920 1.930 1.930 1.930 4,100 +0.00(+0.00%)
Jul 03, 2012 1.930 1.930 1.930 1.930 500 -0.02(-1.03%)
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.