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 (%)
Jan 31, 2012 2.760 3.100 2.700 2.900 5,541 +0.10(+3.57%)
Jan 30, 2012 2.970 2.970 2.720 2.800 10,875 -0.10(-3.48%)
Jan 27, 2012 2.900 3.260 2.900 2.901 23,020 -0.01(-0.31%)
Jan 26, 2012 2.980 2.980 2.860 2.910 5,233 -0.13(-4.28%)
Jan 25, 2012 2.650 3.040 2.609 3.040 29,786 +0.39(+14.72%)
Jan 24, 2012 2.640 2.680 2.640 2.650 813 +0.01(+0.53%)
Jan 23, 2012 2.450 2.680 2.450 2.636 5,586 +0.16(+6.29%)
Jan 20, 2012 2.500 2.690 2.480 2.480 9,214 -0.02(-0.80%)
Jan 19, 2012 2.462 2.660 2.460 2.500 9,112 +0.00(+0.00%)
Jan 18, 2012 2.720 2.770 2.460 2.500 19,900 -0.30(-10.71%)
Jan 17, 2012 2.850 2.910 2.800 2.800 1,866 -0.06(-2.10%)
Jan 13, 2012 2.750 2.900 2.690 2.860 9,702 +0.17(+6.32%)
Jan 12, 2012 2.900 2.900 2.690 2.690 9,678 -0.27(-9.12%)
Jan 11, 2012 3.090 3.090 2.900 2.960 15,369 -0.10(-3.20%)
Jan 10, 2012 3.000 3.139 2.880 3.058 39,508 +0.20(+6.92%)
Jan 09, 2012 2.690 3.400 2.690 2.860 130,077 +0.56(+24.35%)
Jan 06, 2012 2.300 2.350 2.300 2.300 5,066 +0.00(+0.00%)
Jan 05, 2012 2.300 2.460 2.250 2.300 6,466 +0.07(+3.14%)
Jan 04, 2012 2.390 2.390 2.190 2.230 2,765 -0.26(-10.44%)
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%)
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.