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 (%)
Dec 31, 2014 1.860 1.890 1.890 1.890 5,500 -0.01(-0.53%)
Dec 30, 2014 1.850 1.950 1.820 1.900 10,586 +0.09(+4.97%)
Dec 29, 2014 1.833 1.950 1.810 1.810 31,647 -0.10(-5.24%)
Dec 26, 2014 1.930 1.930 1.820 1.910 16,467 -0.04(-2.05%)
Dec 24, 2014 1.920 1.950 1.950 1.950 5,500 -0.02(-1.02%)
Dec 23, 2014 1.885 1.970 1.885 1.970 12,634 +0.04(+2.07%)
Dec 22, 2014 1.953 1.960 1.930 1.930 5,598 -0.03(-1.53%)
Dec 19, 2014 1.879 1.960 1.840 1.960 10,542 +0.07(+3.70%)
Dec 18, 2014 1.820 1.890 1.810 1.890 7,613 +0.05(+2.94%)
Dec 17, 2014 1.820 1.890 1.810 1.836 18,489 -0.03(-1.82%)
Dec 16, 2014 1.890 1.890 1.870 1.870 4,446 +0.03(+1.63%)
Dec 15, 2014 1.820 1.850 1.820 1.840 24,631 -0.05(-2.65%)
Dec 12, 2014 1.820 1.890 1.820 1.890 567 +0.00(+0.00%)
Dec 11, 2014 1.860 1.890 1.820 1.890 19,006 +0.00(+0.00%)
Dec 10, 2014 1.910 1.910 1.841 1.890 2,711 -0.01(-0.53%)
Dec 09, 2014 1.820 1.920 1.810 1.900 31,029 +0.06(+3.26%)
Dec 08, 2014 1.870 1.930 1.815 1.840 19,452 -0.06(-3.16%)
Dec 05, 2014 1.880 1.880 1.880 1.900 1,925 +0.04(+2.15%)
Dec 04, 2014 1.840 1.900 1.840 1.860 6,726 +0.02(+1.09%)
Dec 03, 2014 1.850 1.860 1.820 1.840 11,600 +0.02(+1.10%)
Dec 02, 2014 1.889 1.890 1.810 1.820 13,017 -0.04(-2.15%)
Dec 01, 2014 1.870 1.900 1.780 1.860 65,518 -0.01(-0.54%)
Nov 28, 2014 1.910 1.920 1.870 1.870 5,656 -0.02(-1.06%)
Nov 26, 2014 1.900 1.890 1.890 1.890 70,800 +0.00(+0.00%)
Nov 25, 2014 1.860 1.910 1.860 1.890 25,005 -0.03(-1.56%)
Nov 24, 2014 1.920 1.920 1.920 1.920 100 +0.02(+1.05%)
Nov 21, 2014 1.950 1.950 1.900 1.900 10,470 -0.01(-0.52%)
Nov 20, 2014 2.000 2.000 1.900 1.910 11,752 +0.00(+0.00%)
Nov 19, 2014 1.900 1.930 1.900 1.910 9,380 +0.02(+1.06%)
Nov 18, 2014 1.870 1.920 1.870 1.890 19,562 +0.02(+1.02%)
Nov 17, 2014 1.900 1.950 1.870 1.871 21,176 -0.04(-2.04%)
Nov 14, 2014 1.870 1.940 1.870 1.910 871 +0.04(+2.13%)
Nov 13, 2014 1.870 1.890 1.870 1.870 10,568 -0.02(-1.05%)
Nov 12, 2014 2.030 2.030 1.860 1.890 57,356 -0.16(-7.80%)
Nov 11, 2014 2.010 2.050 2.010 2.050 7,389 -0.00(-0.00%)
Nov 10, 2014 2.000 2.050 2.000 2.050 9,979 +0.01(+0.49%)
Nov 07, 2014 2.050 2.050 2.001 2.040 11,850 -0.01(-0.49%)
Nov 06, 2014 2.000 2.050 1.970 2.050 34,764 +0.08(+4.06%)
Nov 05, 2014 1.980 2.000 1.850 1.970 56,038 +0.10(+5.35%)
Nov 04, 2014 1.920 1.990 1.830 1.870 35,341 -0.05(-2.60%)
Nov 03, 2014 2.000 2.000 1.890 1.920 8,957 -0.05(-2.54%)
Oct 31, 2014 1.930 2.040 1.869 1.970 23,802 +0.14(+7.65%)
Oct 30, 2014 1.900 1.900 1.800 1.830 16,366 -0.05(-2.66%)
Oct 29, 2014 1.920 1.920 1.880 1.880 9,538 +0.02(+1.08%)
Oct 28, 2014 1.870 1.940 1.830 1.860 10,798 -0.02(-1.06%)
Oct 27, 2014 1.890 1.910 1.810 1.880 43,550 +0.03(+1.62%)
Oct 24, 2014 1.820 1.880 1.820 1.850 8,273 +0.04(+2.21%)
Oct 23, 2014 1.830 1.900 1.800 1.810 23,243 -0.02(-1.09%)
Oct 22, 2014 1.810 1.830 1.780 1.830 11,300 +0.00(+0.14%)
Oct 21, 2014 1.810 1.830 1.810 1.827 66,103 +0.04(+2.09%)
Oct 20, 2014 1.820 1.830 1.760 1.790 45,261 -0.01(-0.56%)
Oct 17, 2014 1.830 1.870 1.770 1.800 30,074 -0.03(-1.91%)
Oct 16, 2014 1.760 1.800 1.760 1.835 17,534 +0.07(+4.26%)
Oct 15, 2014 1.790 1.795 1.760 1.760 15,909 -0.05(-2.76%)
Oct 14, 2014 1.760 1.810 1.760 1.810 9,343 +0.05(+2.84%)
Oct 13, 2014 1.760 1.810 1.760 1.760 13,136 +0.00(+0.00%)
Oct 10, 2014 1.780 1.780 1.760 1.760 38,700 -0.01(-0.56%)
Oct 09, 2014 1.780 1.800 1.760 1.770 7,295 -0.03(-1.67%)
Oct 08, 2014 1.790 1.830 1.775 1.800 10,891 +0.00(+0.00%)
Oct 07, 2014 1.810 1.830 1.770 1.800 14,047 +0.02(+1.03%)
Oct 06, 2014 1.820 1.820 1.760 1.782 11,904 -0.01(-0.47%)
Oct 03, 2014 1.790 1.830 1.760 1.790 20,612 +0.00(+0.00%)
Oct 02, 2014 1.760 1.800 1.760 1.790 14,510 +0.02(+1.13%)
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.