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 )

3.750 -0.020 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2011 1.872 1.900 1.860 1.860 2,382 +0.02(+1.09%)
Nov 29, 2011 1.770 1.980 1.770 1.840 6,910 +0.07(+3.95%)
Nov 28, 2011 1.780 1.780 1.710 1.770 3,493 -0.03(-1.67%)
Nov 25, 2011 1.800 1.800 1.800 1.800 5,400 -0.03(-1.64%)
Nov 23, 2011 1.830 1.870 1.800 1.830 26,709 +0.02(+1.10%)
Nov 22, 2011 1.760 1.880 1.760 1.810 78,976 +0.06(+3.43%)
Nov 21, 2011 1.720 1.800 1.570 1.750 156,902 +0.03(+1.74%)
Nov 18, 2011 1.500 1.720 1.500 1.720 44,467 +0.19(+12.42%)
Nov 17, 2011 1.400 1.590 1.400 1.530 48,302 +0.14(+10.07%)
Nov 16, 2011 1.300 1.390 1.300 1.390 7,799 +0.13(+10.32%)
Nov 15, 2011 1.220 1.350 1.220 1.260 13,547 +0.00(+0.00%)
Nov 14, 2011 1.380 1.380 1.250 1.260 13,200 -0.12(-8.70%)
Nov 11, 2011 1.360 1.410 1.360 1.380 1,740 +0.11(+8.66%)
Nov 10, 2011 1.260 1.410 1.240 1.270 21,754 +0.09(+7.63%)
Nov 09, 2011 1.160 1.230 1.160 1.180 12,200 +0.03(+2.61%)
Nov 08, 2011 1.200 1.280 1.150 1.150 74,497 -0.03(-2.54%)
Nov 07, 2011 1.510 1.510 1.150 1.180 72,313 -0.24(-16.90%)
Nov 04, 2011 1.550 1.550 1.390 1.420 16,075 -0.08(-5.33%)
Nov 03, 2011 1.400 1.544 1.390 1.500 27,584 +0.12(+8.63%)
Nov 02, 2011 1.370 1.480 1.350 1.381 2,900 +0.02(+1.53%)
Nov 01, 2011 1.360 1.390 1.350 1.360 15,495 -0.01(-0.73%)
Oct 31, 2011 1.410 1.430 1.370 1.370 3,641 -0.05(-3.52%)
Oct 28, 2011 1.360 1.450 1.360 1.420 10,382 +0.07(+5.19%)
Oct 27, 2011 1.370 1.490 1.320 1.350 41,339 -0.09(-6.25%)
Oct 26, 2011 1.520 1.520 1.400 1.440 7,255 -0.08(-5.26%)
Oct 25, 2011 1.600 1.600 1.500 1.520 14,949 -0.08(-5.00%)
Oct 24, 2011 1.550 1.640 1.550 1.600 5,000 -0.11(-6.43%)
Oct 21, 2011 1.550 1.710 1.500 1.710 2,599 +0.14(+8.91%)
Oct 20, 2011 1.500 1.570 1.500 1.570 1,500 +0.03(+1.95%)
Oct 19, 2011 1.540 1.570 1.540 1.540 1,800 +0.02(+1.32%)
Oct 18, 2011 1.600 1.600 1.510 1.520 20,404 -0.11(-6.75%)
Oct 17, 2011 1.640 1.640 1.600 1.630 12,400 -0.07(-4.12%)
Oct 14, 2011 1.650 1.716 1.650 1.700 11,779 +0.00(+0.00%)
Oct 13, 2011 1.700 1.700 1.690 1.700 5,290 -0.03(-1.73%)
Oct 12, 2011 1.640 1.790 1.640 1.730 1,766 +0.11(+6.72%)
Oct 11, 2011 1.700 1.720 1.621 1.621 17,296 +0.04(+2.59%)
Oct 10, 2011 1.700 1.700 1.580 1.580 3,167 -0.10(-5.95%)
Oct 07, 2011 1.740 1.740 1.580 1.680 8,900 -0.12(-6.67%)
Oct 06, 2011 1.680 1.800 1.680 1.800 4,933 +0.03(+1.69%)
Oct 05, 2011 1.536 1.800 1.536 1.770 2,385 +0.20(+12.74%)
Oct 04, 2011 1.650 1.665 1.570 1.570 20,949 -0.11(-6.55%)
Oct 03, 2011 1.710 1.750 1.660 1.680 12,200 -0.16(-8.70%)
Sep 30, 2011 1.840 1.840 1.840 1.840 700 +0.11(+6.36%)
Sep 29, 2011 1.730 1.747 1.730 1.730 2,266 -0.12(-6.49%)
Sep 28, 2011 1.850 1.900 1.850 1.850 2,732 +0.10(+5.71%)
Sep 27, 2011 1.770 1.770 1.630 1.750 11,998 -0.02(-1.13%)
Sep 26, 2011 1.850 1.850 1.770 1.770 1,138 +0.00(+0.00%)
Sep 23, 2011 1.730 1.900 1.540 1.770 6,266 +0.09(+5.36%)
Sep 22, 2011 1.720 1.840 1.650 1.680 4,083 -0.01(-0.59%)
Sep 21, 2011 1.720 1.880 1.690 1.690 4,800 -0.14(-7.65%)
Sep 20, 2011 1.920 1.920 1.735 1.830 10,310 -0.15(-7.58%)
Sep 19, 2011 1.770 1.980 1.750 1.980 5,064 +0.14(+7.61%)
Sep 16, 2011 1.530 1.930 1.520 1.840 5,403 +0.23(+14.29%)
Sep 15, 2011 1.609 1.730 1.550 1.610 15,963 +0.01(+0.63%)
Sep 14, 2011 1.600 1.600 1.590 1.600 5,800 +0.00(+0.00%)
Sep 13, 2011 1.530 1.610 1.530 1.600 3,924 +0.08(+5.26%)
Sep 12, 2011 1.630 1.630 1.510 1.520 13,338 -0.11(-6.75%)
Sep 09, 2011 1.650 1.650 1.520 1.630 3,291 +0.01(+0.62%)
Sep 08, 2011 1.670 1.670 1.610 1.620 1,670 +0.02(+1.25%)
Sep 07, 2011 1.760 1.760 1.530 1.600 39,864 -0.18(-10.11%)
Sep 02, 2011 1.710 1.780 1.780 1.780 2,500 +0.05(+2.89%)
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.