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 )

3.360 +0.190 (+5.99%)
Streaming Delayed Price Updated: 12:59 PM EDT, Apr 23, 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 (%)
Jun 28, 2013 1.641 1.650 1.580 1.580 75,040 -0.09(-5.39%)
Jun 26, 2013 1.660 1.710 1.660 1.670 0 +0.06(+3.73%)
Jun 25, 2013 1.630 1.670 1.600 1.610 0 +0.00(+0.00%)
Jun 24, 2013 1.610 1.640 1.560 1.610 0 -0.04(-2.42%)
Jun 21, 2013 1.600 1.670 1.600 1.650 5,446 -0.01(-0.60%)
Jun 20, 2013 1.630 1.660 1.630 1.660 0 +0.03(+1.84%)
Jun 19, 2013 1.670 1.670 1.580 1.630 0 -0.02(-1.21%)
Jun 18, 2013 1.580 1.670 1.580 1.650 0 +0.03(+1.86%)
Jun 17, 2013 1.580 1.620 1.580 1.620 0 -0.01(-0.63%)
Jun 14, 2013 1.610 1.640 1.590 1.630 0 +0.04(+2.52%)
Jun 13, 2013 1.580 1.620 1.560 1.590 31,824 -0.02(-1.24%)
Jun 12, 2013 1.610 1.620 1.596 1.610 23,400 +0.03(+1.90%)
Jun 11, 2013 1.620 1.620 1.560 1.580 37,012 -0.06(-3.66%)
Jun 10, 2013 1.650 1.650 1.581 1.640 0 -0.01(-0.61%)
Jun 07, 2013 1.650 1.650 1.630 1.650 0 +0.00(+0.00%)
Jun 06, 2013 1.650 1.651 1.630 1.650 0 +0.02(+1.15%)
Jun 05, 2013 1.642 1.642 1.630 1.631 0 +0.00(+0.07%)
Jun 04, 2013 1.600 1.630 1.600 1.630 0 +0.01(+0.62%)
Jun 03, 2013 1.621 1.652 1.619 1.620 32,665 -0.07(-4.14%)
May 31, 2013 1.650 1.690 1.600 1.690 24,129 +0.03(+1.81%)
May 30, 2013 1.630 1.670 1.600 1.660 0 +0.04(+2.47%)
May 29, 2013 1.620 1.650 1.580 1.620 86,879 +0.01(+0.62%)
May 28, 2013 1.597 1.640 1.580 1.610 4,929 -0.01(-0.37%)
May 24, 2013 1.630 1.630 1.580 1.616 0 -0.00(-0.25%)
May 23, 2013 1.630 1.650 1.570 1.620 0 -0.07(-4.14%)
May 22, 2013 1.670 1.709 1.670 1.690 0 +0.04(+2.42%)
May 21, 2013 1.640 1.670 1.620 1.650 0 -0.04(-2.37%)
May 20, 2013 1.649 1.690 1.649 1.690 0 +0.01(+0.60%)
May 17, 2013 1.700 1.700 1.670 1.680 0 +0.01(+0.60%)
May 16, 2013 1.650 1.700 1.650 1.670 26,229 +0.01(+0.60%)
May 15, 2013 1.650 1.700 1.630 1.660 0 -0.07(-4.05%)
May 13, 2013 1.710 1.750 1.660 1.730 0 -0.02(-1.14%)
May 10, 2013 1.660 1.800 1.630 1.750 0 +0.00(+0.00%)
May 09, 2013 1.810 1.810 1.661 1.750 21,557 +0.07(+4.32%)
May 08, 2013 1.770 1.820 1.650 1.677 0 -0.10(-5.76%)
May 07, 2013 1.740 1.780 1.600 1.780 0 +0.04(+2.30%)
May 06, 2013 1.830 1.830 1.730 1.740 0 -0.05(-2.79%)
May 03, 2013 1.800 2.189 1.750 1.790 0 -0.40(-18.23%)
May 02, 2013 2.280 2.280 2.160 2.189 0 -0.02(-1.04%)
May 01, 2013 2.100 2.480 2.040 2.212 0 +0.14(+6.60%)
Apr 30, 2013 2.050 2.150 2.020 2.075 0 -0.03(-1.66%)
Apr 29, 2013 2.110 2.110 2.110 2.110 189 -0.05(-2.31%)
Apr 26, 2013 2.160 2.190 2.160 2.160 3,000 +0.00(+0.09%)
Apr 25, 2013 2.160 2.160 2.150 2.158 0 -0.00(-0.09%)
Apr 23, 2013 2.160 2.160 2.160 2.160 0 -0.08(-3.57%)
Apr 22, 2013 2.350 2.450 2.190 2.240 13,329 -0.11(-4.68%)
Apr 19, 2013 2.157 2.350 2.157 2.350 7,330 +0.11(+4.91%)
Apr 18, 2013 2.240 2.240 2.240 2.240 100 -0.05(-2.18%)
Apr 17, 2013 2.200 2.300 2.158 2.290 22,091 +0.06(+2.56%)
Apr 16, 2013 2.200 2.350 2.200 2.233 56,100 +0.03(+1.49%)
Apr 15, 2013 2.090 2.200 2.090 2.200 22,251 +0.07(+3.29%)
Apr 12, 2013 2.180 2.180 2.115 2.130 19,300 +0.00(+0.00%)
Apr 11, 2013 2.200 2.200 2.130 2.130 13,842 -0.07(-3.18%)
Apr 10, 2013 2.080 2.310 2.020 2.200 19,868 +0.09(+4.27%)
Apr 09, 2013 2.050 2.170 1.960 2.110 12,474 +0.02(+0.96%)
Apr 08, 2013 2.100 2.100 2.070 2.090 8,240 -0.02(-0.95%)
Apr 05, 2013 2.120 2.120 2.035 2.110 20,174 +0.02(+1.20%)
Apr 03, 2013 2.050 2.085 2.085 2.085 6,300 -0.04(-2.11%)
Apr 02, 2013 1.970 2.130 1.970 2.130 4,749 +0.03(+1.42%)
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.