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:

Lantronix Inc (NQ: LTRX )

3.640 +0.070 (+1.96%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 1.970 1.990 1.940 1.970 8,964 -0.07(-3.43%)
Jun 27, 2014 1.920 2.040 1.910 2.040 7,386 +0.09(+4.62%)
Jun 26, 2014 1.930 1.950 1.920 1.950 7,463 +0.03(+1.56%)
Jun 25, 2014 1.950 1.950 1.920 1.920 8,161 -0.06(-3.03%)
Jun 24, 2014 1.950 1.990 1.950 1.980 4,927 -0.02(-1.00%)
Jun 23, 2014 2.030 2.030 1.950 2.000 10,751 +0.00(+0.00%)
Jun 20, 2014 2.070 2.070 1.990 2.000 18,608 +0.01(+0.50%)
Jun 19, 2014 2.020 2.080 1.990 1.990 13,427 -0.05(-2.45%)
Jun 18, 2014 2.080 2.080 2.016 2.040 5,214 -0.04(-1.92%)
Jun 17, 2014 2.050 2.090 1.980 2.080 27,654 +0.03(+1.46%)
Jun 16, 2014 2.050 2.070 1.942 2.050 19,182 +0.03(+1.49%)
Jun 13, 2014 2.060 2.080 2.009 2.020 21,942 -0.01(-0.50%)
Jun 12, 2014 2.070 2.120 1.970 2.030 31,198 -0.03(-1.46%)
Jun 11, 2014 2.010 2.060 2.010 2.060 24,481 +0.02(+0.98%)
Jun 10, 2014 1.990 2.070 2.040 2.040 12,580 +0.18(+9.68%)
Jun 06, 2014 1.980 1.980 1.860 1.860 7,746 -0.09(-4.62%)
Jun 05, 2014 1.970 1.980 1.920 1.950 20,018 -0.02(-1.02%)
Jun 04, 2014 2.070 2.080 1.892 1.970 16,804 -0.01(-0.51%)
Jun 03, 2014 2.009 2.030 1.950 1.980 9,142 -0.04(-1.98%)
Jun 02, 2014 1.960 2.040 1.930 2.020 71,034 +0.04(+2.02%)
May 30, 2014 1.920 1.990 1.920 1.980 32,776 +0.08(+4.21%)
May 29, 2014 1.870 1.930 1.850 1.900 20,125 -0.03(-1.55%)
May 28, 2014 1.900 2.000 1.850 1.930 28,039 +0.05(+2.66%)
May 27, 2014 1.810 1.920 1.810 1.880 31,819 +0.07(+3.87%)
May 23, 2014 1.770 1.810 1.810 1.810 2,000 +0.04(+2.26%)
May 22, 2014 1.800 1.840 1.770 1.770 10,575 -0.05(-2.75%)
May 21, 2014 1.850 1.850 1.790 1.820 19,975 -0.01(-0.55%)
May 20, 2014 1.780 1.833 1.780 1.830 9,642 -0.01(-0.54%)
May 19, 2014 1.790 1.850 1.790 1.840 22,961 +0.05(+2.79%)
May 16, 2014 1.790 1.790 1.760 1.790 20,635 +0.00(+0.00%)
May 15, 2014 1.780 1.790 1.770 1.790 12,150 +0.02(+1.13%)
May 14, 2014 1.830 1.830 1.760 1.770 16,516 -0.08(-4.32%)
May 13, 2014 1.780 1.860 1.780 1.850 23,043 +0.08(+4.52%)
May 12, 2014 1.800 1.830 1.770 1.770 27,313 -0.01(-0.56%)
May 09, 2014 1.770 1.790 1.760 1.780 12,200 -0.02(-1.11%)
May 08, 2014 1.790 1.860 1.770 1.800 28,988 +0.02(+1.12%)
May 07, 2014 1.799 1.820 1.770 1.780 18,201 -0.02(-1.11%)
May 06, 2014 1.838 1.860 1.790 1.800 42,109 -0.05(-2.70%)
May 05, 2014 1.900 1.900 1.800 1.850 38,749 -0.04(-2.12%)
May 02, 2014 2.000 2.000 1.880 1.890 32,109 -0.09(-4.55%)
May 01, 2014 2.050 2.051 1.963 1.980 55,131 -0.15(-7.04%)
Apr 30, 2014 2.010 2.160 1.980 2.130 39,833 +0.08(+3.90%)
Apr 29, 2014 1.950 2.050 1.900 2.050 19,770 +0.10(+5.13%)
Apr 28, 2014 2.040 2.040 1.920 1.950 36,840 -0.05(-2.50%)
Apr 25, 2014 2.060 2.060 2.000 2.000 21,903 -0.10(-4.76%)
Apr 24, 2014 2.040 2.170 2.040 2.100 38,104 +0.03(+1.45%)
Apr 23, 2014 2.027 2.080 2.000 2.070 28,670 +0.03(+1.47%)
Apr 22, 2014 1.960 2.070 1.951 2.040 17,261 +0.07(+3.55%)
Apr 21, 2014 1.940 2.060 1.940 1.970 35,051 -0.01(-0.51%)
Apr 17, 2014 2.140 1.980 1.980 1.980 56,200 -0.02(-1.00%)
Apr 16, 2014 1.960 2.180 1.910 2.000 36,856 +0.08(+4.17%)
Apr 15, 2014 1.930 1.950 1.870 1.920 13,425 -0.08(-4.00%)
Apr 14, 2014 1.990 2.020 1.940 2.000 16,517 +0.06(+3.09%)
Apr 11, 2014 1.890 1.950 1.890 1.940 32,864 +0.03(+1.32%)
Apr 10, 2014 2.020 2.020 1.900 1.915 24,326 -0.13(-6.14%)
Apr 09, 2014 1.930 2.040 1.870 2.040 42,975 +0.11(+5.70%)
Apr 08, 2014 1.940 1.940 1.860 1.930 63,269 +0.01(+0.52%)
Apr 07, 2014 2.040 2.040 1.910 1.920 75,741 -0.12(-5.88%)
Apr 04, 2014 2.080 2.110 2.000 2.040 50,181 +0.01(+0.49%)
Apr 03, 2014 2.150 2.150 2.020 2.030 101,266 -0.08(-3.79%)
Apr 02, 2014 2.180 2.180 2.088 2.110 102,425 -0.04(-1.86%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.