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 (%)
Jan 31, 2014 2.600 2.600 2.330 2.500 585,944 -0.32(-11.35%)
Jan 30, 2014 2.630 2.970 2.600 2.820 775,562 +0.27(+10.59%)
Jan 29, 2014 2.470 2.790 2.400 2.550 595,267 -0.02(-0.78%)
Jan 28, 2014 2.120 2.650 1.980 2.570 1,039,931 +0.49(+23.56%)
Jan 27, 2014 2.280 2.290 2.040 2.080 151,101 -0.23(-9.96%)
Jan 24, 2014 2.680 2.680 2.280 2.310 173,546 -0.36(-13.48%)
Jan 23, 2014 2.720 2.720 2.650 2.670 62,336 -0.08(-2.91%)
Jan 22, 2014 2.730 2.790 2.700 2.750 116,290 -0.09(-3.17%)
Jan 21, 2014 2.640 2.890 2.500 2.840 395,613 +0.34(+13.60%)
Jan 17, 2014 2.500 2.500 2.500 2.500 151,400 -0.04(-1.57%)
Jan 16, 2014 2.640 2.750 2.370 2.540 444,149 -0.20(-7.30%)
Jan 15, 2014 2.300 3.030 2.110 2.740 2,542,469 +0.44(+19.13%)
Jan 14, 2014 1.760 2.500 1.760 2.300 1,444,906 +0.52(+29.21%)
Jan 13, 2014 1.690 1.850 1.690 1.780 63,552 +0.05(+2.89%)
Jan 10, 2014 1.719 1.730 1.639 1.730 33,394 +0.05(+3.27%)
Jan 09, 2014 1.670 1.680 1.650 1.675 24,129 +0.01(+0.31%)
Jan 08, 2014 1.600 1.701 1.600 1.670 23,858 +0.07(+4.37%)
Jan 07, 2014 1.630 1.670 1.600 1.600 32,028 +0.00(+0.00%)
Jan 06, 2014 1.620 1.650 1.560 1.600 10,890 +0.05(+3.23%)
Jan 03, 2014 1.550 1.580 1.530 1.550 43,436 -0.03(-1.84%)
Jan 02, 2014 1.550 1.590 1.550 1.579 4,837 +0.01(+0.91%)
Dec 31, 2013 1.530 1.565 1.565 1.565 16,500 +0.00(+0.31%)
Dec 30, 2013 1.570 1.600 1.530 1.560 64,989 -0.04(-2.49%)
Dec 27, 2013 1.570 1.640 1.570 1.600 18,619 +0.04(+2.56%)
Dec 26, 2013 1.610 1.665 1.560 1.560 23,057 -0.05(-3.11%)
Dec 24, 2013 1.610 1.630 1.610 1.610 9,582 +0.00(+0.00%)
Dec 23, 2013 1.630 1.640 1.610 1.610 21,819 -0.02(-1.23%)
Dec 20, 2013 1.700 1.700 1.630 1.630 20,696 -0.04(-2.40%)
Dec 19, 2013 1.720 1.720 1.650 1.670 8,700 -0.01(-0.60%)
Dec 18, 2013 1.739 1.740 1.680 1.680 9,086 +0.02(+1.20%)
Dec 17, 2013 1.610 1.687 1.610 1.660 3,934 -0.02(-1.19%)
Dec 16, 2013 1.650 1.700 1.650 1.680 23,799 +0.02(+1.08%)
Dec 13, 2013 1.700 1.700 1.650 1.662 27,863 -0.03(-1.66%)
Dec 12, 2013 1.720 1.720 1.690 1.690 38,807 -0.03(-1.73%)
Dec 11, 2013 1.720 1.720 1.700 1.720 6,924 -0.02(-1.16%)
Dec 10, 2013 1.700 1.750 1.700 1.740 10,568 +0.02(+1.16%)
Dec 09, 2013 1.720 1.750 1.700 1.720 27,352 +0.00(+0.00%)
Dec 06, 2013 1.720 1.750 1.720 1.720 0 +0.00(+0.00%)
Dec 05, 2013 1.760 1.780 1.720 1.720 0 -0.01(-0.58%)
Dec 04, 2013 1.720 1.820 1.690 1.730 0 -0.04(-2.26%)
Dec 03, 2013 1.830 1.830 1.650 1.770 0 -0.03(-1.67%)
Dec 02, 2013 1.890 1.980 1.750 1.800 0 +0.03(+1.69%)
Nov 29, 2013 1.990 2.100 1.760 1.770 0 -0.16(-8.29%)
Nov 27, 2013 1.540 2.000 1.540 1.930 0 +0.41(+26.97%)
Nov 26, 2013 1.510 1.520 1.430 1.520 0 +0.04(+2.70%)
Nov 25, 2013 1.470 1.480 1.431 1.480 0 +0.03(+2.07%)
Nov 22, 2013 1.440 1.480 1.440 1.450 0 -0.01(-0.68%)
Nov 21, 2013 1.430 1.460 1.430 1.460 0 +0.00(+0.00%)
Nov 20, 2013 1.500 1.500 1.431 1.460 0 -0.05(-3.30%)
Nov 19, 2013 1.480 1.520 1.460 1.510 0 +0.03(+2.02%)
Nov 18, 2013 1.500 1.520 1.460 1.480 0 -0.01(-0.66%)
Nov 15, 2013 1.480 1.490 1.465 1.490 0 +0.03(+2.05%)
Nov 14, 2013 1.480 1.480 1.460 1.460 0 +0.01(+0.69%)
Nov 12, 2013 1.480 1.500 1.430 1.450 0 -0.05(-3.40%)
Nov 11, 2013 1.490 1.510 1.480 1.501 0 +0.06(+4.24%)
Nov 08, 2013 1.490 1.530 1.440 1.440 0 -0.01(-0.69%)
Nov 07, 2013 1.490 1.490 1.441 1.450 0 +0.01(+0.69%)
Nov 06, 2013 1.440 1.520 1.440 1.440 0 +0.02(+1.41%)
Nov 05, 2013 1.410 1.440 1.400 1.420 0 +0.04(+2.90%)
Nov 04, 2013 1.410 1.470 1.371 1.380 0 -0.03(-2.13%)
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.