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 (%)
Mar 31, 2016 0.9700 0.9700 0.9500 0.9500 2,949 -0.05(-5.00%)
Mar 29, 2016 0.9200 1.000 1.000 1.000 2,200 +0.12(+13.64%)
Mar 28, 2016 0.8800 0.8800 0.8600 0.8800 1,206 -0.01(-1.12%)
Mar 24, 2016 0.9000 0.8900 0.8900 0.8900 4,100 +0.00(+0.00%)
Mar 23, 2016 0.9300 0.9300 0.8600 0.8900 4,639 -0.05(-5.32%)
Mar 22, 2016 0.9100 0.9400 0.9100 0.9400 653 +0.01(+1.08%)
Mar 21, 2016 0.9300 0.9300 0.9300 0.9300 115 +0.03(+3.09%)
Mar 18, 2016 0.9500 0.9500 0.9021 0.9021 4,629 -0.09(-8.88%)
Mar 17, 2016 0.9300 1.000 0.9300 0.9900 948 +0.05(+5.32%)
Mar 15, 2016 0.9000 0.9400 0.9400 0.9400 500 +0.01(+1.08%)
Mar 14, 2016 0.9400 0.9400 0.9300 0.9300 1,429 -0.02(-2.11%)
Mar 11, 2016 0.9880 0.9880 0.9300 0.9500 26,079 +0.00(+0.00%)
Mar 10, 2016 1.170 1.170 0.9300 0.9500 23,240 -0.10(-9.52%)
Mar 09, 2016 1.060 1.080 1.050 1.050 2,000 +0.02(+1.94%)
Mar 08, 2016 1.180 1.180 1.030 1.030 7,094 -0.12(-10.43%)
Mar 07, 2016 1.030 1.150 1.030 1.150 42,418 +0.18(+18.56%)
Mar 04, 2016 0.9300 1.000 0.9300 0.9700 10,798 -0.01(-1.02%)
Mar 03, 2016 0.9500 1.000 0.9316 0.9800 8,650 +0.04(+4.61%)
Mar 02, 2016 0.8800 0.9499 0.8536 0.9368 8,182 -0.00(-0.34%)
Mar 01, 2016 0.9300 0.9900 0.8820 0.9400 6,542 +0.11(+13.25%)
Feb 29, 2016 0.8562 0.8990 0.8300 0.8300 20,545 -0.02(-2.35%)
Feb 26, 2016 0.9600 0.9600 0.8500 0.8500 15,695 -0.14(-14.14%)
Feb 24, 2016 1.000 0.9900 0.9900 0.9900 95 +0.00(+0.00%)
Feb 23, 2016 0.8800 0.9900 0.8561 0.9900 36,909 +0.14(+15.79%)
Feb 22, 2016 0.9900 1.000 0.8600 0.8550 88,469 -0.14(-13.64%)
Feb 19, 2016 1.070 1.070 0.9100 0.9900 639 +0.02(+2.07%)
Feb 18, 2016 0.9400 0.9700 0.9400 0.9699 5,484 +0.03(+3.40%)
Feb 17, 2016 0.9099 0.9400 0.8800 0.9380 18,807 +0.02(+1.96%)
Feb 16, 2016 0.9001 0.9200 0.8500 0.9200 21,701 +0.00(+0.22%)
Feb 12, 2016 0.9400 0.9180 0.9180 0.9180 16,300 -0.03(-3.38%)
Feb 11, 2016 0.9364 0.9501 0.9364 0.9501 2,155 -0.01(-1.03%)
Feb 10, 2016 1.000 1.010 0.9600 0.9600 1,159 -0.05(-4.99%)
Feb 09, 2016 0.9600 1.010 0.9600 1.010 2,724 +0.05(+5.24%)
Feb 08, 2016 0.8000 0.9900 0.8000 0.9601 12,783 -0.08(-7.67%)
Feb 05, 2016 1.120 1.120 0.9901 1.040 7,396 -0.10(-8.78%)
Feb 03, 2016 1.140 1.140 1.140 1.140 20 +0.02(+1.79%)
Feb 02, 2016 1.090 1.140 1.090 1.120 8,271 -0.05(-4.28%)
Jan 28, 2016 1.170 1.170 1.170 1.170 46 +0.02(+1.74%)
Jan 27, 2016 1.150 1.150 1.150 1.150 157 +0.03(+2.68%)
Jan 26, 2016 1.150 1.153 1.120 1.120 6,238 -0.03(-2.61%)
Jan 25, 2016 1.120 1.240 1.120 1.150 459 +0.03(+2.68%)
Jan 22, 2016 1.120 1.120 1.120 1.120 112 +0.00(+0.00%)
Jan 21, 2016 1.080 1.122 1.080 1.120 1,595 +0.00(+0.00%)
Jan 20, 2016 0.9920 1.120 0.9920 1.120 10,914 +0.01(+0.90%)
Jan 19, 2016 1.080 1.110 1.080 1.110 812 -0.01(-0.89%)
Jan 15, 2016 1.160 1.120 1.120 1.120 5,000 +0.01(+0.90%)
Jan 14, 2016 1.140 1.160 1.110 1.110 17,490 -0.01(-1.18%)
Jan 13, 2016 1.180 1.190 1.123 1.123 19,453 -0.10(-8.39%)
Jan 12, 2016 1.130 1.300 1.130 1.226 8,190 +0.10(+8.50%)
Jan 11, 2016 1.200 1.230 1.130 1.130 4,959 -0.02(-1.74%)
Jan 08, 2016 1.230 1.130 1.130 1.150 7,103 +0.02(+1.76%)
Jan 07, 2016 1.130 1.210 1.130 1.130 9,346 -0.02(-1.39%)
Jan 06, 2016 1.130 1.250 1.130 1.146 16,054 +0.02(+1.42%)
Jan 05, 2016 1.131 1.166 1.130 1.130 9,277 -0.05(-4.24%)
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.