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 )

3.530 -0.070 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2011 2.520 2.700 2.490 2.490 14,871 +0.03(+1.22%)
Dec 29, 2011 2.510 2.515 2.460 2.460 2,167 -0.12(-4.65%)
Dec 28, 2011 2.470 2.670 2.470 2.580 12,450 +0.04(+1.57%)
Dec 27, 2011 2.530 2.540 2.460 2.540 6,061 +0.04(+1.80%)
Dec 23, 2011 2.520 2.532 2.495 2.495 11,955 -0.11(-4.40%)
Dec 21, 2011 2.580 2.610 2.500 2.610 6,350 -0.00(-0.00%)
Dec 20, 2011 2.600 2.828 2.470 2.610 4,800 +0.10(+3.98%)
Dec 19, 2011 2.460 2.780 2.460 2.510 4,774 +0.00(+0.00%)
Dec 16, 2011 2.650 2.714 2.510 2.510 7,325 -0.15(-5.64%)
Dec 15, 2011 2.800 3.060 2.640 2.660 22,868 -0.18(-6.34%)
Dec 14, 2011 2.500 3.140 2.490 2.840 165,419 +0.42(+17.21%)
Dec 13, 2011 2.090 2.450 2.000 2.423 19,843 +0.34(+16.49%)
Dec 12, 2011 1.800 2.080 1.710 2.080 8,354 +0.33(+18.86%)
Dec 09, 2011 1.780 1.810 1.750 1.750 4,774 -0.06(-3.31%)
Dec 08, 2011 1.750 1.810 1.630 1.810 10,905 +0.06(+3.43%)
Dec 07, 2011 1.855 1.855 1.750 1.750 6,620 -0.08(-4.38%)
Dec 06, 2011 1.830 1.850 1.830 1.830 6,700 +0.00(+0.01%)
Dec 05, 2011 1.860 1.900 1.830 1.830 18,758 -0.03(-1.61%)
Dec 02, 2011 1.880 1.940 1.860 1.860 600 +0.07(+3.65%)
Dec 01, 2011 1.950 1.950 1.780 1.794 1,000 -0.07(-3.52%)
Nov 30, 2011 1.872 1.900 1.860 1.860 2,382 +0.02(+1.09%)
Nov 29, 2011 1.770 1.980 1.770 1.840 6,910 +0.07(+3.95%)
Nov 28, 2011 1.780 1.780 1.710 1.770 3,493 -0.03(-1.67%)
Nov 25, 2011 1.800 1.800 1.800 1.800 5,400 -0.03(-1.64%)
Nov 23, 2011 1.830 1.870 1.800 1.830 26,709 +0.02(+1.10%)
Nov 22, 2011 1.760 1.880 1.760 1.810 78,976 +0.06(+3.43%)
Nov 21, 2011 1.720 1.800 1.570 1.750 156,902 +0.03(+1.74%)
Nov 18, 2011 1.500 1.720 1.500 1.720 44,467 +0.19(+12.42%)
Nov 17, 2011 1.400 1.590 1.400 1.530 48,302 +0.14(+10.07%)
Nov 16, 2011 1.300 1.390 1.300 1.390 7,799 +0.13(+10.32%)
Nov 15, 2011 1.220 1.350 1.220 1.260 13,547 +0.00(+0.00%)
Nov 14, 2011 1.380 1.380 1.250 1.260 13,200 -0.12(-8.70%)
Nov 11, 2011 1.360 1.410 1.360 1.380 1,740 +0.11(+8.66%)
Nov 10, 2011 1.260 1.410 1.240 1.270 21,754 +0.09(+7.63%)
Nov 09, 2011 1.160 1.230 1.160 1.180 12,200 +0.03(+2.61%)
Nov 08, 2011 1.200 1.280 1.150 1.150 74,497 -0.03(-2.54%)
Nov 07, 2011 1.510 1.510 1.150 1.180 72,313 -0.24(-16.90%)
Nov 04, 2011 1.550 1.550 1.390 1.420 16,075 -0.08(-5.33%)
Nov 03, 2011 1.400 1.544 1.390 1.500 27,584 +0.12(+8.63%)
Nov 02, 2011 1.370 1.480 1.350 1.381 2,900 +0.02(+1.53%)
Nov 01, 2011 1.360 1.390 1.350 1.360 15,495 -0.01(-0.73%)
Oct 31, 2011 1.410 1.430 1.370 1.370 3,641 -0.05(-3.52%)
Oct 28, 2011 1.360 1.450 1.360 1.420 10,382 +0.07(+5.19%)
Oct 27, 2011 1.370 1.490 1.320 1.350 41,339 -0.09(-6.25%)
Oct 26, 2011 1.520 1.520 1.400 1.440 7,255 -0.08(-5.26%)
Oct 25, 2011 1.600 1.600 1.500 1.520 14,949 -0.08(-5.00%)
Oct 24, 2011 1.550 1.640 1.550 1.600 5,000 -0.11(-6.43%)
Oct 21, 2011 1.550 1.710 1.500 1.710 2,599 +0.14(+8.91%)
Oct 20, 2011 1.500 1.570 1.500 1.570 1,500 +0.03(+1.95%)
Oct 19, 2011 1.540 1.570 1.540 1.540 1,800 +0.02(+1.32%)
Oct 18, 2011 1.600 1.600 1.510 1.520 20,404 -0.11(-6.75%)
Oct 17, 2011 1.640 1.640 1.600 1.630 12,400 -0.07(-4.12%)
Oct 14, 2011 1.650 1.716 1.650 1.700 11,779 +0.00(+0.00%)
Oct 13, 2011 1.700 1.700 1.690 1.700 5,290 -0.03(-1.73%)
Oct 12, 2011 1.640 1.790 1.640 1.730 1,766 +0.11(+6.72%)
Oct 11, 2011 1.700 1.720 1.621 1.621 17,296 +0.04(+2.59%)
Oct 10, 2011 1.700 1.700 1.580 1.580 3,167 -0.10(-5.95%)
Oct 07, 2011 1.740 1.740 1.580 1.680 8,900 -0.12(-6.67%)
Oct 06, 2011 1.680 1.800 1.680 1.800 4,933 +0.03(+1.69%)
Oct 05, 2011 1.536 1.800 1.536 1.770 2,385 +0.20(+12.74%)
Oct 04, 2011 1.650 1.665 1.570 1.570 20,949 -0.11(-6.55%)
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.