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 )

3.740 +0.100 (+2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Aug 31, 2012 1.870 1.880 1.800 1.820 54,754 -0.05(-2.68%)
Aug 30, 2012 1.920 2.040 1.850 1.870 152,396 -0.16(-7.88%)
Aug 29, 2012 2.030 2.050 2.030 2.030 10,594 +0.03(+1.50%)
Aug 27, 2012 2.050 2.050 2.000 2.000 6,024 -0.06(-2.91%)
Aug 24, 2012 2.080 2.090 2.050 2.060 5,586 +0.03(+1.48%)
Aug 23, 2012 2.000 2.090 1.900 2.030 4,169 +0.02(+1.00%)
Aug 22, 2012 2.070 2.090 2.010 2.010 2,100 -0.02(-0.99%)
Aug 21, 2012 2.030 2.050 2.030 2.030 2,906 +0.03(+1.50%)
Aug 20, 2012 2.010 2.010 1.990 2.000 2,200 -0.01(-0.50%)
Aug 17, 2012 2.010 2.010 1.970 2.010 67,827 +0.01(+0.50%)
Aug 16, 2012 1.850 2.000 1.850 2.000 26,894 +0.15(+8.11%)
Aug 15, 2012 1.800 1.880 1.800 1.850 31,221 -0.01(-0.54%)
Aug 14, 2012 1.870 1.925 1.830 1.860 11,787 +0.01(+0.54%)
Aug 13, 2012 1.863 1.863 1.850 1.850 1,000 -0.03(-1.60%)
Aug 10, 2012 1.870 1.880 1.860 1.880 19,100 -0.02(-1.05%)
Aug 09, 2012 1.880 1.900 1.880 1.900 2,261 +0.08(+4.40%)
Aug 08, 2012 1.900 1.900 1.820 1.820 1,401 -0.08(-4.21%)
Aug 07, 2012 1.920 1.920 1.900 1.900 1,978 -0.04(-2.12%)
Aug 06, 2012 1.941 1.941 1.941 1.941 316 +0.02(+1.10%)
Aug 03, 2012 1.900 1.970 1.900 1.920 14,500 -0.06(-3.03%)
Aug 02, 2012 1.940 1.980 1.930 1.980 7,200 -0.04(-2.22%)
Aug 01, 2012 1.990 2.030 1.980 2.025 2,900 +0.02(+1.25%)
Jul 31, 2012 2.000 2.000 2.000 2.000 600 +0.00(+0.00%)
Jul 30, 2012 2.020 2.020 1.982 2.000 1,200 -0.01(-0.50%)
Jul 27, 2012 2.030 2.040 1.950 2.010 2,641 +0.06(+3.08%)
Jul 26, 2012 2.050 2.050 1.945 1.950 26,079 -0.10(-4.88%)
Jul 25, 2012 2.050 2.050 2.050 2.050 200 -0.00(-0.00%)
Jul 24, 2012 2.100 2.140 1.990 2.050 32,826 -0.09(-4.20%)
Jul 23, 2012 2.160 2.160 2.083 2.140 7,892 -0.06(-2.73%)
Jul 20, 2012 2.244 2.244 2.200 2.200 1,100 +0.05(+2.33%)
Jul 19, 2012 2.164 2.164 2.150 2.150 858 -0.09(-4.15%)
Jul 17, 2012 2.090 2.243 2.243 2.243 8,600 -0.01(-0.30%)
Jul 16, 2012 2.310 2.310 2.250 2.250 1,499 -0.02(-0.98%)
Jul 13, 2012 2.160 2.290 2.160 2.272 9,472 +0.10(+4.71%)
Jul 11, 2012 2.150 2.170 2.170 2.170 12,400 +0.01(+0.46%)
Jul 10, 2012 2.300 2.380 2.160 2.160 57,187 -0.09(-4.00%)
Jul 09, 2012 1.960 2.380 1.960 2.250 31,034 +0.32(+16.58%)
Jul 05, 2012 1.920 1.930 1.930 1.930 4,100 +0.00(+0.00%)
Jul 03, 2012 1.930 1.930 1.930 1.930 500 -0.02(-1.03%)
Jul 02, 2012 2.040 2.040 1.920 1.950 1,900 -0.09(-4.41%)
Jun 29, 2012 1.940 2.070 1.920 2.040 13,420 +0.12(+6.25%)
Jun 28, 2012 1.900 1.920 1.800 1.920 10,348 +0.04(+2.13%)
Jun 27, 2012 1.940 1.950 1.880 1.880 4,300 -0.06(-3.09%)
Jun 26, 2012 1.890 1.940 1.880 1.940 5,500 +0.07(+3.74%)
Jun 25, 2012 1.869 1.950 1.869 1.870 1,300 -0.08(-4.10%)
Jun 22, 2012 1.950 1.950 1.930 1.950 16,644 +0.02(+1.04%)
Jun 21, 2012 2.040 2.050 1.930 1.930 6,433 -0.15(-7.21%)
Jun 20, 2012 2.020 2.080 1.940 2.080 1,117 -0.00(-0.19%)
Jun 19, 2012 2.080 2.084 2.080 2.084 300 -0.01(-0.29%)
Jun 18, 2012 1.920 2.140 1.920 2.090 3,000 +0.17(+8.85%)
Jun 15, 2012 2.000 2.000 1.920 1.920 6,013 -0.02(-1.03%)
Jun 14, 2012 1.940 1.978 1.940 1.940 700 -0.07(-3.48%)
Jun 13, 2012 1.920 2.040 1.900 2.010 65,814 +0.17(+9.24%)
Jun 12, 2012 1.820 1.840 1.820 1.840 200 +0.04(+2.22%)
Jun 11, 2012 1.850 2.000 1.800 1.800 11,650 -0.05(-2.70%)
Jun 08, 2012 1.950 2.050 1.830 1.850 13,761 -0.10(-5.13%)
Jun 07, 2012 2.020 2.020 1.910 1.950 18,092 -0.05(-2.50%)
Jun 06, 2012 1.970 2.000 1.970 2.000 600 +0.00(+0.00%)
Jun 05, 2012 2.120 2.150 1.990 2.000 17,141 -0.13(-6.10%)
Jun 04, 2012 2.070 2.130 2.070 2.130 4,981 +0.08(+3.90%)
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.