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 )

3.530 -0.070 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 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%)
Sep 01, 2011 1.830 1.830 1.730 1.730 7,500 -0.05(-2.81%)
Aug 31, 2011 1.950 1.950 1.780 1.780 20,042 -0.14(-7.29%)
Aug 30, 2011 1.960 1.970 1.920 1.920 2,800 +0.06(+3.23%)
Aug 29, 2011 1.770 1.900 1.660 1.860 19,400 +0.09(+5.08%)
Aug 26, 2011 1.900 1.910 1.770 1.770 25,700 -0.11(-5.85%)
Aug 25, 2011 1.940 2.040 1.880 1.880 12,959 -0.03(-1.57%)
Aug 24, 2011 1.820 2.010 1.820 1.910 9,753 -0.03(-1.55%)
Aug 23, 2011 1.840 1.950 1.830 1.940 7,892 +0.28(+16.87%)
Aug 22, 2011 1.790 1.790 1.658 1.660 25,014 -0.07(-4.05%)
Aug 19, 2011 1.710 1.810 1.710 1.730 17,401 +0.03(+1.76%)
Aug 18, 2011 1.980 1.980 1.650 1.700 49,419 -0.21(-10.99%)
Aug 17, 2011 2.100 2.100 1.900 1.910 11,900 -0.19(-9.05%)
Aug 16, 2011 2.200 2.200 2.100 2.100 10,855 -0.11(-4.98%)
Aug 15, 2011 2.180 2.210 2.180 2.210 13,000 +0.06(+2.79%)
Aug 12, 2011 2.280 2.300 2.150 2.150 31,098 -0.05(-2.27%)
Aug 11, 2011 2.250 2.250 2.180 2.200 17,948 -0.05(-2.22%)
Aug 10, 2011 2.350 2.350 2.250 2.250 10,540 -0.05(-2.17%)
Aug 09, 2011 2.300 2.300 2.300 2.300 1,480 -0.05(-2.31%)
Aug 08, 2011 2.310 2.354 2.230 2.354 13,650 -0.07(-2.71%)
Aug 05, 2011 2.420 2.420 2.420 2.420 12,996 +0.00(+0.00%)
Aug 04, 2011 2.450 2.460 2.420 2.420 16,433 -0.04(-1.63%)
Aug 03, 2011 2.450 2.461 2.450 2.460 1,383 -0.03(-1.20%)
Aug 02, 2011 2.490 2.500 2.490 2.490 700 +0.03(+1.22%)
Aug 01, 2011 2.460 2.460 2.460 2.460 183 +0.01(+0.41%)
Jul 29, 2011 2.480 2.480 2.450 2.450 200 +0.00(+0.00%)
Jul 28, 2011 2.440 2.450 2.440 2.450 1,500 +0.03(+1.24%)
Jul 27, 2011 2.460 2.460 2.420 2.420 300 +0.01(+0.41%)
Jul 26, 2011 2.450 2.450 2.400 2.410 2,410 -0.09(-3.59%)
Jul 25, 2011 2.400 2.500 2.400 2.500 300 +0.12(+5.04%)
Jul 22, 2011 2.400 2.460 2.380 2.380 1,200 -0.05(-1.90%)
Jul 21, 2011 2.426 2.426 2.426 2.426 100 -0.10(-4.10%)
Jul 20, 2011 2.450 2.550 2.400 2.530 2,780 +0.03(+1.20%)
Jul 19, 2011 2.500 2.540 2.500 2.500 2,553 +0.00(+0.00%)
Jul 18, 2011 2.480 2.507 2.480 2.500 1,800 -0.03(-1.18%)
Jul 15, 2011 2.510 2.710 2.480 2.530 21,896 +0.03(+1.20%)
Jul 14, 2011 2.480 2.500 2.480 2.500 1,000 +0.04(+1.63%)
Jul 13, 2011 2.580 2.580 2.460 2.460 9,121 -0.14(-5.28%)
Jul 12, 2011 2.580 2.597 2.540 2.597 2,533 -0.00(-0.12%)
Jul 11, 2011 2.710 2.710 2.550 2.600 3,400 -0.11(-4.06%)
Jul 08, 2011 2.750 2.870 2.700 2.710 4,355 -0.09(-3.21%)
Jul 07, 2011 2.750 2.800 2.630 2.800 7,329 +0.01(+0.36%)
Jul 05, 2011 2.790 2.790 2.790 2.790 600 +0.05(+1.82%)
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.