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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	2.070	2.150	2.070	2.150	1,200	+0.02(+0.94%)
Mar 27, 2013	2.030	2.130	2.000	2.130	2,300	+0.03(+1.43%)
Mar 26, 2013	2.100	2.100	2.100	2.100	100	-0.02(-0.94%)
Mar 25, 2013	2.170	2.190	2.040	2.120	10,553	-0.07(-3.20%)
Mar 22, 2013	2.190	2.190	2.190	2.190	100	-0.01(-0.45%)
Mar 21, 2013	2.170	2.200	2.150	2.200	4,207	+0.01(+0.46%)
Mar 20, 2013	2.200	2.200	2.190	2.190	625	+0.00(+0.00%)
Mar 19, 2013	2.140	2.350	2.090	2.190	45,652	+0.11(+5.29%)
Mar 18, 2013	1.910	2.090	1.910	2.080	19,198	+0.09(+4.52%)
Mar 15, 2013	1.960	1.990	1.950	1.990	118,765	-0.01(-0.50%)
Mar 14, 2013	2.010	2.140	1.960	2.000	119,349	+0.00(+0.00%)
Mar 13, 2013	2.100	2.100	1.930	2.000	2,240	-0.06(-2.91%)
Mar 12, 2013	2.100	2.100	2.060	2.060	7,784	+0.01(+0.49%)
Mar 11, 2013	2.040	2.050	2.040	2.050	1,903	+0.02(+0.99%)
Mar 08, 2013	2.000	2.030	2.000	2.030	2,000	+0.05(+2.78%)
Mar 07, 2013	1.920	1.975	1.900	1.975	24,559	-0.02(-1.25%)
Mar 06, 2013	1.970	2.000	1.970	2.000	632	-0.04(-1.96%)
Mar 05, 2013	2.000	2.070	2.000	2.040	11,188	+0.04(+2.00%)
Mar 04, 2013	2.000	2.010	1.990	2.000	42,634	+0.05(+2.56%)
Mar 01, 2013	1.940	1.950	1.930	1.950	3,253	-0.02(-1.02%)
Feb 27, 2013	1.970	1.970	1.970	1.970	0	-0.03(-1.50%)
Feb 26, 2013	1.960	2.000	1.960	2.000	9,000	-0.01(-0.50%)
Feb 22, 2013	2.010	2.050	2.010	2.010	3,811	-0.08(-3.75%)
Feb 21, 2013	2.000	2.088	1.980	2.088	4,590	-0.03(-1.36%)
Feb 19, 2013	2.120	2.117	2.117	2.117	13,000	-0.00(-0.13%)
Feb 15, 2013	2.150	2.165	2.050	2.120	142,169	-0.06(-2.75%)
Feb 14, 2013	2.200	2.201	2.180	2.180	17,800	+0.00(+0.00%)
Feb 13, 2013	2.180	2.180	2.180	2.180	183	-0.02(-0.91%)
Feb 12, 2013	2.260	2.260	2.200	2.200	22,139	-0.05(-2.22%)
Feb 11, 2013	2.260	2.260	2.210	2.250	10,423	+0.04(+1.81%)
Feb 08, 2013	2.200	2.300	2.179	2.210	51,456	-0.03(-1.34%)
Feb 07, 2013	2.052	2.240	2.050	2.240	48,981	+0.19(+9.27%)
Feb 06, 2013	2.000	2.050	1.990	2.050	16,275	+0.12(+6.22%)
Feb 04, 2013	1.950	1.995	1.930	1.930	22,312	-0.02(-1.02%)
Feb 01, 2013	2.120	2.120	1.930	1.950	20,773	-0.09(-4.42%)
Jan 31, 2013	1.980	2.050	1.980	2.040	12,993	+0.08(+4.08%)
Jan 30, 2013	1.960	1.980	1.950	1.960	3,705	+0.01(+0.51%)
Jan 29, 2013	2.000	2.180	1.950	1.950	43,227	-0.04(-2.01%)
Jan 28, 2013	2.000	2.000	1.950	1.990	17,072	-0.01(-0.50%)
Jan 25, 2013	1.950	2.000	1.950	2.000	43,574	+0.05(+2.57%)
Jan 24, 2013	1.950	1.960	1.950	1.950	108,641	+0.01(+0.52%)
Jan 23, 2013	1.930	1.970	1.930	1.940	92,488	+0.06(+3.19%)
Jan 22, 2013	1.860	1.950	1.860	1.880	2,100	-0.01(-0.31%)
Jan 18, 2013	1.920	1.920	1.880	1.886	9,925	-0.03(-1.77%)
Jan 17, 2013	1.920	1.920	1.900	1.920	8,789	+0.04(+2.13%)
Jan 16, 2013	1.890	1.890	1.850	1.880	61,215	-0.04(-1.94%)
Jan 15, 2013	1.891	1.917	1.877	1.917	2,270	+0.01(+0.37%)
Jan 14, 2013	1.867	1.910	1.860	1.910	2,293	+0.06(+3.24%)
Jan 11, 2013	1.820	1.860	1.820	1.850	45,304	+0.03(+1.65%)
Jan 10, 2013	1.900	1.900	1.820	1.820	6,600	-0.04(-2.15%)
Jan 09, 2013	1.800	1.860	1.800	1.860	200	+0.02(+1.09%)
Jan 08, 2013	1.820	1.840	1.800	1.840	8,886	+0.02(+1.09%)
Jan 07, 2013	1.860	1.860	1.820	1.820	5,213	-0.09(-4.71%)
Jan 04, 2013	1.850	1.950	1.840	1.910	5,442	+0.11(+6.11%)
Jan 03, 2013	1.810	1.860	1.740	1.800	22,778	-0.13(-6.74%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Lantronix Inc (NQ: LTRX )

Historical Prices