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 (%)
Oct 31, 2014 1.930 2.040 1.869 1.970 23,802 +0.14(+7.65%)
Oct 30, 2014 1.900 1.900 1.800 1.830 16,366 -0.05(-2.66%)
Oct 29, 2014 1.920 1.920 1.880 1.880 9,538 +0.02(+1.08%)
Oct 28, 2014 1.870 1.940 1.830 1.860 10,798 -0.02(-1.06%)
Oct 27, 2014 1.890 1.910 1.810 1.880 43,550 +0.03(+1.62%)
Oct 24, 2014 1.820 1.880 1.820 1.850 8,273 +0.04(+2.21%)
Oct 23, 2014 1.830 1.900 1.800 1.810 23,243 -0.02(-1.09%)
Oct 22, 2014 1.810 1.830 1.780 1.830 11,300 +0.00(+0.14%)
Oct 21, 2014 1.810 1.830 1.810 1.827 66,103 +0.04(+2.09%)
Oct 20, 2014 1.820 1.830 1.760 1.790 45,261 -0.01(-0.56%)
Oct 17, 2014 1.830 1.870 1.770 1.800 30,074 -0.03(-1.91%)
Oct 16, 2014 1.760 1.800 1.760 1.835 17,534 +0.07(+4.26%)
Oct 15, 2014 1.790 1.795 1.760 1.760 15,909 -0.05(-2.76%)
Oct 14, 2014 1.760 1.810 1.760 1.810 9,343 +0.05(+2.84%)
Oct 13, 2014 1.760 1.810 1.760 1.760 13,136 +0.00(+0.00%)
Oct 10, 2014 1.780 1.780 1.760 1.760 38,700 -0.01(-0.56%)
Oct 09, 2014 1.780 1.800 1.760 1.770 7,295 -0.03(-1.67%)
Oct 08, 2014 1.790 1.830 1.775 1.800 10,891 +0.00(+0.00%)
Oct 07, 2014 1.810 1.830 1.770 1.800 14,047 +0.02(+1.03%)
Oct 06, 2014 1.820 1.820 1.760 1.782 11,904 -0.01(-0.47%)
Oct 03, 2014 1.790 1.830 1.760 1.790 20,612 +0.00(+0.00%)
Oct 02, 2014 1.760 1.800 1.760 1.790 14,510 +0.02(+1.13%)
Oct 01, 2014 1.800 1.810 1.760 1.770 20,073 -0.01(-0.56%)
Sep 30, 2014 1.780 1.800 1.760 1.780 9,817 +0.00(+0.00%)
Sep 29, 2014 1.850 1.900 1.760 1.780 43,878 -0.09(-4.81%)
Sep 26, 2014 1.860 1.940 1.810 1.870 32,427 +0.05(+2.75%)
Sep 25, 2014 1.900 1.900 1.810 1.820 19,083 -0.06(-3.19%)
Sep 24, 2014 1.902 2.050 1.850 1.880 142,245 -0.04(-1.83%)
Sep 23, 2014 1.937 1.950 1.860 1.915 23,567 +0.01(+0.26%)
Sep 22, 2014 1.900 2.030 1.860 1.910 53,436 +0.01(+0.53%)
Sep 19, 2014 1.930 1.950 1.810 1.900 61,125 -0.01(-0.52%)
Sep 18, 2014 1.950 1.950 1.910 1.910 5,150 -0.01(-0.52%)
Sep 17, 2014 1.890 1.989 1.870 1.920 20,118 +0.02(+1.05%)
Sep 16, 2014 2.000 2.080 1.880 1.900 80,852 -0.13(-6.40%)
Sep 15, 2014 2.150 2.150 2.020 2.030 117,788 -0.12(-5.58%)
Sep 12, 2014 1.870 2.400 1.810 2.150 1,028,626 +0.34(+18.78%)
Sep 11, 2014 1.870 1.870 1.790 1.810 4,865 +0.02(+1.12%)
Sep 10, 2014 1.770 1.830 1.760 1.790 69,718 +0.02(+1.13%)
Sep 09, 2014 1.810 1.890 1.760 1.770 48,277 -0.04(-2.21%)
Sep 08, 2014 1.800 1.839 1.800 1.810 8,048 +0.00(+0.00%)
Sep 05, 2014 1.820 1.850 1.800 1.810 19,602 -0.00(-0.01%)
Sep 04, 2014 1.800 1.834 1.800 1.810 5,200 +0.01(+0.45%)
Sep 03, 2014 1.800 1.850 1.800 1.802 10,878 -0.02(-0.99%)
Sep 02, 2014 1.870 1.870 1.800 1.820 31,469 -0.07(-3.70%)
Aug 29, 2014 1.850 1.890 1.890 1.890 27,300 +0.03(+1.61%)
Aug 28, 2014 1.850 1.900 1.840 1.860 10,213 +0.01(+0.55%)
Aug 27, 2014 1.890 1.890 1.890 1.850 15,185 -0.02(-1.07%)
Aug 26, 2014 1.900 1.924 1.853 1.870 24,971 -0.01(-0.53%)
Aug 25, 2014 1.990 1.900 1.870 1.880 9,550 -0.02(-1.05%)
Aug 22, 2014 1.860 1.950 1.850 1.900 18,774 +0.04(+2.15%)
Aug 21, 2014 1.940 1.910 1.910 1.860 9,018 -0.05(-2.62%)
Aug 20, 2014 1.880 1.980 1.880 1.910 31,987 -0.01(-0.52%)
Aug 19, 2014 1.950 1.961 1.860 1.920 22,323 -0.03(-1.54%)
Aug 18, 2014 1.840 1.964 1.830 1.950 38,349 +0.08(+4.28%)
Aug 15, 2014 1.900 1.940 1.840 1.870 30,948 +0.01(+0.54%)
Aug 14, 2014 1.860 1.890 1.860 1.860 2,859 +0.00(+0.00%)
Aug 13, 2014 1.870 1.875 1.850 1.860 10,262 -0.05(-2.62%)
Aug 12, 2014 2.000 2.080 1.810 1.910 127,838 -0.04(-2.05%)
Aug 11, 2014 1.850 2.020 1.760 1.950 93,432 +0.13(+7.14%)
Aug 08, 2014 1.850 1.850 1.810 1.820 15,194 -0.03(-1.63%)
Aug 07, 2014 1.880 1.890 1.850 1.850 8,200 -0.03(-1.59%)
Aug 06, 2014 1.860 1.900 1.850 1.880 16,130 -0.02(-1.06%)
Aug 05, 2014 1.910 1.952 1.900 1.900 4,138 -0.01(-0.55%)
Aug 04, 2014 1.950 1.950 1.910 1.911 5,610 -0.05(-2.52%)
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.