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 )

3.640 -0.040 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 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.