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 )

3.640 -0.040 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2016 1.560 1.730 1.490 1.500 237,137 -0.11(-6.83%)
Nov 29, 2016 1.500 1.678 1.487 1.610 186,934 +0.14(+9.52%)
Nov 28, 2016 1.440 1.500 1.410 1.470 14,612 +0.03(+2.08%)
Nov 25, 2016 1.390 1.445 1.390 1.440 28,347 +0.00(+0.00%)
Nov 23, 2016 1.440 1.440 1.440 0 +0.07(+4.99%)
Nov 22, 2016 1.350 1.400 1.350 1.372 25,283 +0.02(+1.52%)
Nov 21, 2016 1.390 1.400 1.351 1.351 32,472 -0.04(-2.80%)
Nov 18, 2016 1.420 1.450 1.360 1.390 27,653 -0.01(-0.71%)
Nov 17, 2016 1.428 1.430 1.395 1.400 14,445 +0.02(+1.45%)
Nov 16, 2016 1.370 1.437 1.350 1.380 15,880 -0.03(-1.90%)
Nov 15, 2016 1.410 1.510 1.343 1.407 47,094 -0.01(-0.94%)
Nov 14, 2016 1.430 1.430 1.360 1.420 11,124 -0.01(-0.70%)
Nov 11, 2016 1.400 1.430 1.330 1.430 102,417 +0.05(+3.62%)
Nov 10, 2016 1.410 1.430 1.360 1.380 18,585 -0.04(-2.82%)
Nov 09, 2016 1.450 1.470 1.360 1.420 85,275 -0.02(-1.39%)
Nov 08, 2016 1.490 1.490 1.440 1.440 27,126 -0.06(-4.00%)
Nov 07, 2016 1.470 1.510 1.470 1.500 21,793 +0.02(+1.35%)
Nov 04, 2016 1.460 1.510 1.460 1.480 15,556 +0.01(+0.68%)
Nov 03, 2016 1.500 1.500 1.470 1.470 22,314 -0.03(-2.00%)
Nov 02, 2016 1.480 1.510 1.480 1.500 38,142 +0.01(+0.85%)
Nov 01, 2016 1.540 1.540 1.480 1.487 42,496 -0.06(-4.04%)
Oct 31, 2016 1.550 1.550 1.480 1.550 31,768 +0.00(+0.00%)
Oct 28, 2016 1.550 1.647 1.530 1.550 140,818 +0.03(+1.97%)
Oct 27, 2016 1.500 1.530 1.430 1.520 25,288 +0.04(+2.70%)
Oct 26, 2016 1.500 1.500 1.470 1.480 3,299 +0.01(+0.68%)
Oct 25, 2016 1.420 1.540 1.420 1.470 31,684 -0.03(-2.00%)
Oct 24, 2016 1.540 1.540 1.470 1.500 17,358 -0.01(-0.66%)
Oct 21, 2016 1.490 1.510 1.476 1.510 4,469 +0.02(+1.34%)
Oct 20, 2016 1.510 1.520 1.480 1.490 18,838 -0.01(-0.52%)
Oct 19, 2016 1.423 1.500 1.410 1.498 7,771 +0.09(+6.23%)
Oct 18, 2016 1.430 1.430 1.400 1.410 27,137 -0.01(-0.70%)
Oct 17, 2016 1.440 1.470 1.420 1.420 9,065 -0.04(-2.74%)
Oct 14, 2016 1.470 1.500 1.460 1.460 2,668 +0.00(+0.00%)
Oct 13, 2016 1.461 1.530 1.460 1.460 22,508 -0.02(-1.35%)
Oct 12, 2016 1.510 1.530 1.480 1.480 11,486 -0.02(-1.33%)
Oct 11, 2016 1.450 1.540 1.450 1.500 18,220 +0.02(+1.35%)
Oct 10, 2016 1.480 1.490 1.460 1.480 9,152 +0.00(+0.00%)
Oct 07, 2016 1.440 1.480 1.401 1.480 5,038 +0.04(+2.78%)
Oct 06, 2016 1.430 1.470 1.401 1.440 25,962 +0.01(+0.70%)
Oct 05, 2016 1.400 1.480 1.400 1.430 140,390 -0.01(-0.69%)
Oct 04, 2016 1.470 1.480 1.390 1.440 95,210 -0.08(-5.26%)
Oct 03, 2016 1.390 1.520 1.380 1.520 95,007 +0.12(+8.57%)
Sep 30, 2016 1.390 1.405 1.330 1.400 38,931 +0.02(+1.44%)
Sep 29, 2016 1.400 1.440 1.380 1.380 4,549 -0.07(-4.82%)
Sep 28, 2016 1.520 1.520 1.410 1.450 2,028 +0.03(+1.91%)
Sep 27, 2016 1.390 1.450 1.390 1.423 4,744 -0.01(-0.50%)
Sep 26, 2016 1.440 1.472 1.350 1.430 26,982 -0.01(-0.69%)
Sep 23, 2016 1.390 1.470 1.390 1.440 25,007 +0.04(+2.86%)
Sep 22, 2016 1.370 1.500 1.370 1.400 29,447 +0.06(+4.48%)
Sep 21, 2016 1.340 1.475 1.340 1.340 20,561 +0.00(+0.00%)
Sep 20, 2016 1.410 1.410 1.330 1.340 4,687 -0.06(-4.29%)
Sep 19, 2016 1.380 1.440 1.380 1.400 3,341 +0.03(+2.19%)
Sep 16, 2016 1.380 1.450 1.330 1.370 11,418 -0.01(-0.72%)
Sep 15, 2016 1.430 1.430 1.330 1.380 1,678 +0.01(+0.73%)
Sep 14, 2016 1.397 1.400 1.330 1.370 13,624 -0.03(-2.14%)
Sep 13, 2016 1.320 1.400 1.320 1.400 23,552 +0.08(+6.05%)
Sep 12, 2016 1.320 1.350 1.310 1.320 16,268 +0.00(+0.01%)
Sep 09, 2016 1.360 1.360 1.320 1.320 17,337 -0.03(-2.22%)
Sep 08, 2016 1.380 1.430 1.320 1.350 49,815 -0.02(-1.46%)
Sep 07, 2016 1.402 1.450 1.370 1.370 31,347 -0.03(-2.14%)
Sep 06, 2016 1.450 1.450 1.370 1.400 41,406 -0.04(-2.78%)
Sep 02, 2016 1.420 1.440 1.440 1.440 16,600 +0.01(+0.70%)
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.