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 )

3.270 +0.070 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2017 2.500 2.920 2.500 2.830 690,669 +0.27(+10.55%)
Feb 27, 2017 2.490 2.570 2.460 2.560 200,602 +0.05(+1.99%)
Feb 24, 2017 2.490 2.560 2.400 2.510 136,448 +0.02(+0.80%)
Feb 23, 2017 2.480 2.580 2.438 2.490 251,280 +0.01(+0.40%)
Feb 22, 2017 2.400 2.630 2.390 2.480 538,301 +0.12(+5.08%)
Feb 21, 2017 2.220 2.390 2.208 2.360 219,103 +0.12(+5.36%)
Feb 17, 2017 2.240 2.240 2.240 0 +0.06(+2.75%)
Feb 16, 2017 2.200 2.240 2.130 2.180 50,788 +0.00(+0.00%)
Feb 15, 2017 2.190 2.240 2.160 2.180 71,915 +0.01(+0.46%)
Feb 14, 2017 2.330 2.330 2.160 2.170 116,057 -0.16(-6.87%)
Feb 13, 2017 2.270 2.380 2.270 2.330 162,467 +0.07(+3.10%)
Feb 10, 2017 2.200 2.280 2.180 2.260 127,118 +0.04(+1.80%)
Feb 09, 2017 2.100 2.240 2.100 2.220 111,152 +0.12(+5.71%)
Feb 08, 2017 2.050 2.160 2.050 2.100 80,632 +0.01(+0.48%)
Feb 07, 2017 2.190 2.190 2.080 2.090 80,741 -0.08(-3.69%)
Feb 06, 2017 2.120 2.200 2.000 2.170 205,999 +0.08(+3.83%)
Feb 03, 2017 2.160 2.170 2.000 2.090 177,812 -0.07(-3.24%)
Feb 02, 2017 2.300 2.310 2.000 2.160 262,119 -0.14(-6.09%)
Feb 01, 2017 2.320 2.380 2.140 2.300 314,196 -0.05(-2.13%)
Jan 31, 2017 2.130 2.430 2.120 2.350 814,646 +0.22(+10.33%)
Jan 30, 2017 2.200 2.220 1.970 2.130 688,194 -0.02(-0.93%)
Jan 27, 2017 1.880 2.250 1.720 2.150 2,011,963 +0.53(+32.72%)
Jan 26, 2017 1.680 1.680 1.620 1.620 81,128 -0.03(-1.82%)
Jan 25, 2017 1.650 1.670 1.620 1.650 27,911 +0.04(+2.44%)
Jan 24, 2017 1.640 1.660 1.600 1.611 10,755 -0.02(-1.18%)
Jan 23, 2017 1.630 1.690 1.610 1.630 18,604 +0.01(+0.62%)
Jan 20, 2017 1.650 1.700 1.590 1.620 61,752 -0.03(-1.82%)
Jan 19, 2017 1.670 1.700 1.640 1.650 30,201 +0.00(+0.00%)
Jan 18, 2017 1.620 1.686 1.620 1.650 10,893 +0.00(+0.00%)
Jan 17, 2017 1.670 1.700 1.600 1.650 27,073 -0.02(-1.20%)
Jan 13, 2017 1.670 1.670 1.670 0 +0.02(+1.21%)
Jan 12, 2017 1.600 1.750 1.600 1.650 129,135 +0.11(+7.14%)
Jan 11, 2017 1.570 1.570 1.528 1.540 35,366 -0.01(-0.64%)
Jan 10, 2017 1.570 1.580 1.500 1.550 34,364 +0.01(+0.65%)
Jan 09, 2017 1.650 1.670 1.527 1.540 76,708 -0.11(-6.67%)
Jan 06, 2017 1.531 1.650 1.480 1.650 64,670 +0.09(+5.77%)
Jan 05, 2017 1.620 1.640 1.500 1.560 57,069 -0.06(-3.70%)
Jan 04, 2017 1.650 1.700 1.460 1.620 45,753 -0.06(-3.57%)
Jan 03, 2017 1.740 1.740 1.600 1.680 26,544 -0.02(-1.18%)
Dec 30, 2016 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 29, 2016 1.690 1.700 1.675 1.700 26,384 +0.01(+0.59%)
Dec 28, 2016 1.850 1.850 1.650 1.690 62,243 -0.14(-7.65%)
Dec 27, 2016 1.830 1.840 1.780 1.830 77,547 +0.00(+0.00%)
Dec 23, 2016 1.830 1.830 1.830 0 -0.02(-1.08%)
Dec 22, 2016 1.808 1.880 1.807 1.850 36,354 +0.05(+2.78%)
Dec 21, 2016 1.810 1.880 1.785 1.800 30,233 +0.03(+1.69%)
Dec 20, 2016 1.850 1.880 1.750 1.770 60,330 -0.07(-3.80%)
Dec 19, 2016 1.860 1.880 1.840 1.840 30,401 +0.02(+1.10%)
Dec 16, 2016 1.827 1.840 1.800 1.820 71,657 +0.02(+1.31%)
Dec 15, 2016 1.770 1.873 1.700 1.796 93,407 +0.01(+0.76%)
Dec 14, 2016 1.840 1.850 1.770 1.783 110,196 -0.03(-1.50%)
Dec 13, 2016 1.880 1.880 1.710 1.810 154,783 +0.13(+7.74%)
Dec 12, 2016 1.720 1.790 1.640 1.680 66,766 -0.10(-5.62%)
Dec 09, 2016 1.660 1.790 1.650 1.780 66,570 +0.14(+8.54%)
Dec 08, 2016 1.680 1.680 1.620 1.640 70,242 +0.02(+1.23%)
Dec 07, 2016 1.630 1.660 1.600 1.620 39,952 +0.02(+1.25%)
Dec 06, 2016 1.580 1.650 1.576 1.600 22,236 +0.00(+0.00%)
Dec 05, 2016 1.620 1.630 1.560 1.600 70,042 +0.02(+1.27%)
Dec 02, 2016 1.560 1.600 1.560 1.580 37,602 +0.03(+1.94%)
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.