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, 2012 1.660 1.700 1.660 1.660 10,539 -0.04(-2.35%)
Nov 29, 2012 1.670 1.750 1.660 1.700 11,600 +0.02(+1.19%)
Nov 28, 2012 1.740 1.770 1.610 1.680 18,100 -0.02(-1.18%)
Nov 27, 2012 1.680 1.750 1.660 1.700 35,600 +0.07(+4.29%)
Nov 26, 2012 1.650 1.720 1.610 1.630 27,832 -0.01(-0.61%)
Nov 23, 2012 1.630 1.640 1.570 1.640 5,600 -0.06(-3.53%)
Nov 21, 2012 1.700 1.700 1.700 1.700 1,108 +0.00(+0.00%)
Nov 20, 2012 1.620 1.700 1.600 1.700 9,300 +0.00(+0.00%)
Nov 19, 2012 1.710 1.710 1.600 1.700 11,400 +0.01(+0.59%)
Nov 16, 2012 1.550 1.690 1.550 1.690 13,860 +0.06(+3.68%)
Nov 15, 2012 1.590 1.660 1.590 1.630 19,358 -0.06(-3.55%)
Nov 14, 2012 1.710 1.800 1.600 1.690 10,726 +0.01(+0.60%)
Nov 13, 2012 1.650 1.690 1.650 1.680 2,755 +0.09(+5.66%)
Nov 12, 2012 1.770 1.770 1.590 1.590 14,422 -0.11(-6.47%)
Nov 09, 2012 1.660 1.700 1.660 1.700 1,430 +0.05(+3.03%)
Nov 08, 2012 1.610 1.650 1.590 1.650 4,694 -0.04(-2.34%)
Nov 07, 2012 1.610 1.690 1.590 1.690 3,519 +0.04(+2.39%)
Nov 06, 2012 1.690 1.700 1.650 1.650 1,500 +0.04(+2.49%)
Nov 05, 2012 1.740 1.740 1.610 1.610 706 -0.11(-6.40%)
Nov 02, 2012 1.740 1.740 1.580 1.720 4,720 +0.15(+9.55%)
Nov 01, 2012 1.610 1.610 1.560 1.570 9,293 -0.05(-3.09%)
Oct 31, 2012 1.620 1.620 1.620 1.620 100 +0.04(+2.53%)
Oct 26, 2012 1.640 1.580 1.580 1.580 18,700 -0.02(-1.25%)
Oct 25, 2012 1.630 1.630 1.600 1.600 619 -0.06(-3.61%)
Oct 24, 2012 1.660 1.660 1.660 1.660 100 +0.06(+3.75%)
Oct 23, 2012 1.660 1.660 1.570 1.600 10,440 -0.07(-4.19%)
Oct 19, 2012 1.820 1.820 1.670 1.670 14,714 -0.11(-6.14%)
Oct 18, 2012 1.800 1.830 1.670 1.779 12,585 +0.11(+6.54%)
Oct 17, 2012 1.710 1.710 1.651 1.670 26,786 -0.05(-2.91%)
Oct 16, 2012 1.710 1.720 1.690 1.720 10,376 -0.03(-1.71%)
Oct 15, 2012 1.720 1.820 1.720 1.750 30,796 -0.00(-0.27%)
Oct 12, 2012 1.820 1.820 1.691 1.755 9,339 +0.07(+4.45%)
Oct 11, 2012 1.730 1.840 1.680 1.680 44,244 -0.07(-4.00%)
Oct 10, 2012 1.800 1.840 1.750 1.750 13,975 -0.07(-3.85%)
Oct 09, 2012 1.940 1.950 1.740 1.820 40,025 -0.12(-6.19%)
Oct 08, 2012 1.950 2.000 1.850 1.940 85,437 +0.02(+1.09%)
Oct 05, 2012 1.690 1.920 1.670 1.919 546,629 +0.22(+12.88%)
Oct 04, 2012 1.700 1.700 1.700 1.700 1,000 -0.03(-1.73%)
Oct 03, 2012 1.750 1.750 1.730 1.730 7,070 +0.03(+1.76%)
Oct 02, 2012 1.700 1.700 1.700 1.700 2,080 -0.03(-1.73%)
Oct 01, 2012 1.750 1.750 1.720 1.730 9,200 -0.01(-0.57%)
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%)
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.