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 )

4.100 +0.150 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 29, 2011 3.940 3.980 3.860 3.980 733 +0.08(+2.05%)
Apr 28, 2011 3.900 3.990 3.900 3.900 6,480 -0.03(-0.76%)
Apr 27, 2011 3.800 3.930 3.800 3.930 16,718 +0.21(+5.65%)
Apr 26, 2011 3.860 4.000 3.720 3.720 7,713 -0.13(-3.38%)
Apr 25, 2011 3.950 3.950 3.810 3.850 23,966 +0.00(+0.00%)
Apr 21, 2011 3.900 3.900 3.850 3.850 6,083 -0.03(-0.77%)
Apr 20, 2011 3.900 3.930 3.880 3.880 11,863 +0.03(+0.78%)
Apr 19, 2011 3.870 3.870 3.820 3.850 14,757 -0.10(-2.53%)
Apr 18, 2011 3.850 3.950 3.850 3.950 2,546 +0.10(+2.60%)
Apr 15, 2011 3.900 3.905 3.850 3.850 9,812 -0.15(-3.75%)
Apr 14, 2011 3.900 4.000 3.900 4.000 2,475 +0.10(+2.56%)
Apr 13, 2011 3.970 4.000 3.900 3.900 8,397 -0.01(-0.26%)
Apr 12, 2011 3.910 3.950 3.880 3.910 5,800 -0.03(-0.76%)
Apr 11, 2011 3.980 4.000 3.900 3.940 2,800 -0.02(-0.51%)
Apr 08, 2011 3.880 3.960 3.800 3.960 11,050 +0.07(+1.85%)
Apr 06, 2011 3.888 3.888 3.888 3.888 0 -0.01(-0.31%)
Apr 05, 2011 3.870 3.980 3.860 3.900 2,927 +0.05(+1.30%)
Apr 04, 2011 3.850 3.850 3.850 3.850 4,564 +0.05(+1.32%)
Apr 01, 2011 3.750 3.800 3.750 3.800 7,925 +0.01(+0.26%)
Mar 31, 2011 3.680 3.800 3.660 3.790 5,988 +0.16(+4.41%)
Mar 30, 2011 3.630 3.630 3.630 3.630 8,816 -0.03(-0.82%)
Mar 29, 2011 3.660 3.660 3.660 3.660 6,295 -0.09(-2.40%)
Mar 28, 2011 3.710 3.750 3.710 3.750 428 +0.04(+1.08%)
Mar 25, 2011 3.660 3.710 3.600 3.710 15,100 +0.06(+1.64%)
Mar 24, 2011 3.650 3.650 3.640 3.650 7,500 -0.01(-0.28%)
Mar 23, 2011 3.660 3.660 3.660 3.660 250 +0.04(+1.12%)
Mar 22, 2011 3.580 3.620 3.530 3.620 1,900 +0.09(+2.55%)
Mar 21, 2011 3.520 3.562 3.500 3.530 18,085 +0.01(+0.28%)
Mar 18, 2011 3.530 3.550 3.500 3.520 2,492 +0.02(+0.57%)
Mar 16, 2011 3.500 3.500 3.500 3.500 0 -0.09(-2.48%)
Mar 15, 2011 3.510 3.650 3.510 3.589 5,506 -0.01(-0.31%)
Mar 14, 2011 3.610 3.610 3.600 3.600 1,696 -0.00(-0.03%)
Mar 11, 2011 3.600 3.601 3.600 3.601 20,600 -0.06(-1.61%)
Mar 10, 2011 3.600 3.660 3.561 3.660 1,000 +0.15(+4.27%)
Mar 09, 2011 3.750 3.750 3.450 3.510 9,734 -0.20(-5.39%)
Mar 07, 2011 3.710 3.710 3.710 3.710 0 -0.19(-4.87%)
Mar 04, 2011 3.900 3.900 3.900 3.900 480 +0.00(+0.00%)
Mar 03, 2011 3.830 3.990 3.830 3.900 2,500 +0.04(+1.04%)
Mar 02, 2011 3.800 3.985 3.760 3.860 1,799 -0.04(-1.03%)
Mar 01, 2011 3.870 4.050 3.760 3.900 6,218 +0.09(+2.36%)
Feb 28, 2011 3.880 3.900 3.810 3.810 11,493 -0.09(-2.31%)
Feb 25, 2011 3.860 3.920 3.860 3.900 6,200 +0.00(+0.00%)
Feb 24, 2011 3.970 3.970 3.850 3.900 12,596 -0.06(-1.52%)
Feb 23, 2011 3.990 3.990 3.960 3.960 1,700 -0.03(-0.75%)
Feb 22, 2011 4.050 4.080 3.990 3.990 16,719 -0.07(-1.70%)
Feb 18, 2011 3.960 4.090 3.960 4.059 26,614 +0.15(+3.81%)
Feb 17, 2011 3.900 3.960 3.900 3.910 16,512 +0.11(+2.89%)
Feb 16, 2011 3.800 3.800 3.800 3.800 331 -0.15(-3.80%)
Feb 15, 2011 3.760 3.950 3.750 3.950 8,497 +0.15(+3.95%)
Feb 14, 2011 3.670 3.930 3.360 3.800 36,934 +0.10(+2.70%)
Feb 11, 2011 3.670 3.750 3.670 3.700 1,700 +0.20(+5.71%)
Feb 09, 2011 3.500 3.500 3.500 3.500 200 -0.19(-5.15%)
Feb 07, 2011 3.740 3.690 3.690 3.690 53,200 +0.09(+2.50%)
Feb 04, 2011 3.410 3.720 3.410 3.600 18,234 +0.03(+0.84%)
Feb 03, 2011 3.470 3.570 3.470 3.570 400 +0.04(+1.13%)
Feb 01, 2011 3.460 3.530 3.530 3.530 1,500 +0.14(+4.13%)
Jan 31, 2011 3.370 3.430 3.370 3.390 2,600 -0.15(-4.24%)
Jan 27, 2011 3.460 3.540 3.540 3.540 9,200 +0.12(+3.66%)
Jan 26, 2011 3.459 3.459 3.380 3.415 1,633 -0.11(-3.26%)
Jan 25, 2011 3.440 3.600 3.440 3.530 17,480 +0.11(+3.22%)
Jan 24, 2011 3.385 3.420 3.385 3.420 300 -0.08(-2.29%)
Jan 21, 2011 3.500 3.500 3.370 3.500 3,791 -0.02(-0.57%)
Jan 20, 2011 3.520 3.520 3.520 3.520 200 -0.08(-2.22%)
Jan 19, 2011 3.490 3.600 3.490 3.600 3,121 +0.10(+2.85%)
Jan 18, 2011 3.500 3.500 3.500 3.500 900 -0.09(-2.50%)
Jan 14, 2011 3.550 3.650 3.537 3.590 1,974 +0.10(+2.86%)
Jan 13, 2011 3.750 3.895 3.490 3.490 7,300 -0.11(-2.95%)
Jan 12, 2011 3.570 3.649 3.570 3.596 10,231 +0.04(+1.01%)
Jan 11, 2011 3.600 3.600 3.560 3.560 3,300 +0.01(+0.28%)
Jan 10, 2011 3.510 3.550 3.510 3.550 4,574 +0.03(+0.85%)
Jan 05, 2011 3.560 3.520 3.520 3.520 2,800 -0.13(-3.56%)
Jan 03, 2011 3.640 3.650 3.650 3.650 7,100 -0.05(-1.35%)
Dec 31, 2010 3.620 3.700 3.470 3.700 3,345 +0.08(+2.21%)
Dec 30, 2010 3.550 3.719 3.430 3.620 12,423 +0.07(+1.97%)
Dec 29, 2010 3.550 3.550 3.550 3.550 200 +0.00(+0.00%)
Dec 28, 2010 3.960 3.960 3.550 3.550 8,200 -0.02(-0.56%)
Dec 27, 2010 3.800 3.800 3.560 3.570 6,904 -0.19(-5.05%)
Dec 23, 2010 3.930 4.000 3.755 3.760 5,100 -0.24(-6.00%)
Dec 22, 2010 3.950 4.000 3.921 4.000 16,080 +0.05(+1.27%)
Dec 21, 2010 3.950 3.950 3.830 3.950 2,617 +0.00(+0.00%)
Dec 17, 2010 3.550 3.950 3.950 3.950 11,400 +0.40(+11.27%)
Dec 16, 2010 3.500 3.550 3.450 3.550 8,300 +0.10(+2.90%)
Dec 15, 2010 3.450 3.550 3.440 3.450 5,291 +0.10(+2.99%)
Dec 14, 2010 3.600 3.600 3.340 3.350 3,300 -0.31(-8.47%)
Dec 13, 2010 3.600 3.740 3.580 3.660 9,789 +0.16(+4.57%)
Dec 10, 2010 3.550 3.750 3.500 3.500 30,784 -0.05(-1.41%)
Dec 09, 2010 3.350 3.550 3.350 3.550 15,636 +0.25(+7.57%)
Dec 08, 2010 3.250 3.350 3.250 3.300 19,105 +0.00(+0.00%)
Dec 07, 2010 3.100 3.310 3.100 3.300 76,102 +0.24(+7.84%)
Dec 06, 2010 3.000 3.170 3.000 3.060 156,155 +0.03(+0.99%)
Dec 03, 2010 3.060 3.060 2.955 3.030 105,568 -0.12(-3.81%)
Dec 02, 2010 3.080 3.170 2.900 3.150 2,400 +0.12(+3.96%)
Dec 01, 2010 3.040 3.080 3.030 3.030 35,408 -0.12(-3.81%)
Nov 30, 2010 3.110 3.150 2.992 3.150 16,117 +0.12(+3.96%)
Nov 29, 2010 2.980 3.050 2.980 3.030 10,602 -0.02(-0.66%)
Nov 24, 2010 3.050 3.050 3.050 3.050 0 -0.07(-2.24%)
Nov 23, 2010 3.060 3.120 2.865 3.120 1,485 +0.06(+1.96%)
Nov 22, 2010 3.100 3.130 3.060 3.060 7,152 +0.09(+3.03%)
Nov 19, 2010 2.900 2.970 2.850 2.970 900 +0.06(+2.06%)
Nov 18, 2010 2.890 2.960 2.890 2.910 6,001 -0.29(-9.06%)
Nov 17, 2010 3.170 3.220 3.170 3.200 1,350 -0.02(-0.62%)
Nov 16, 2010 3.100 3.220 3.040 3.220 3,769 -0.02(-0.62%)
Nov 15, 2010 3.260 3.260 3.240 3.240 2,331 -0.09(-2.70%)
Nov 12, 2010 3.150 3.330 3.030 3.330 17,832 +0.23(+7.42%)
Nov 11, 2010 3.200 3.390 3.000 3.100 26,051 -0.25(-7.46%)
Nov 10, 2010 3.190 3.350 3.090 3.350 1,166 +0.15(+4.68%)
Nov 09, 2010 3.380 3.500 3.190 3.200 27,862 -0.17(-5.04%)
Nov 08, 2010 3.330 3.370 3.330 3.370 450 -0.04(-1.18%)
Nov 05, 2010 3.370 3.410 3.300 3.410 3,718 +0.00(+0.00%)
Nov 04, 2010 3.300 3.450 3.300 3.410 2,799 +0.11(+3.33%)
Nov 03, 2010 3.040 3.330 3.040 3.300 9,264 +0.26(+8.55%)
Nov 02, 2010 3.230 3.230 3.020 3.040 1,434 +0.05(+1.67%)
Nov 01, 2010 3.320 3.320 2.800 2.990 17,646 -0.34(-10.21%)
Oct 29, 2010 3.550 3.560 3.330 3.330 500 -0.17(-4.86%)
Oct 28, 2010 3.390 3.500 3.390 3.500 4,343 +0.15(+4.48%)
Oct 27, 2010 3.250 3.350 3.250 3.350 3,812 +0.16(+5.02%)
Oct 25, 2010 3.400 3.400 3.190 3.190 3,154 -0.21(-6.18%)
Oct 22, 2010 3.400 3.400 3.400 3.400 7,964 +0.24(+7.46%)
Oct 21, 2010 3.150 3.164 3.050 3.164 4,584 +0.01(+0.37%)
Oct 20, 2010 3.152 3.152 3.152 3.152 250 +0.00(+0.08%)
Oct 19, 2010 3.160 3.160 3.150 3.150 1,364 -0.15(-4.55%)
Oct 18, 2010 3.280 3.300 3.280 3.300 350 -0.00(-0.12%)
Oct 15, 2010 3.304 3.304 3.304 3.304 166 -0.08(-2.25%)
Oct 13, 2010 3.240 3.380 3.380 3.380 7,800 +0.13(+4.00%)
Oct 12, 2010 3.260 3.260 3.250 3.250 728 -0.02(-0.61%)
Oct 11, 2010 3.400 3.400 3.270 3.270 592 +0.02(+0.62%)
Oct 08, 2010 3.320 3.320 3.250 3.250 935 +0.00(+0.00%)
Oct 07, 2010 3.290 3.290 3.250 3.250 866 -0.04(-1.22%)
Oct 05, 2010 3.300 3.290 3.290 3.290 5,200 -0.00(-0.00%)
Oct 04, 2010 3.290 3.300 3.290 3.290 1,030 +0.00(+0.00%)
Oct 01, 2010 3.320 3.350 3.290 3.290 734 -0.01(-0.30%)
Sep 30, 2010 3.320 3.320 3.251 3.300 1,115 -0.01(-0.30%)
Sep 29, 2010 3.160 3.310 3.110 3.310 4,533 +0.05(+1.57%)
Sep 28, 2010 3.280 3.280 3.100 3.259 3,342 -0.02(-0.65%)
Sep 27, 2010 3.199 3.320 3.180 3.280 7,135 +0.03(+0.95%)
Sep 24, 2010 3.235 3.249 3.235 3.249 1,166 +0.08(+2.49%)
Sep 21, 2010 3.170 3.170 3.170 3.170 200 +0.02(+0.64%)
Sep 20, 2010 3.250 3.310 3.100 3.150 2,000 -0.22(-6.53%)
Sep 17, 2010 3.350 3.370 3.260 3.370 1,518 +0.29(+9.42%)
Sep 15, 2010 3.340 3.350 3.080 3.080 6,873 -0.33(-9.57%)
Sep 13, 2010 3.440 3.406 3.406 3.406 2,500 -0.17(-4.86%)
Sep 09, 2010 3.590 3.580 3.580 3.580 700 +0.26(+7.83%)
Sep 08, 2010 3.600 3.620 3.320 3.320 4,990 -0.19(-5.41%)
Sep 07, 2010 3.700 3.700 3.420 3.510 1,800 -0.19(-5.14%)
Sep 03, 2010 3.860 3.860 3.700 3.700 4,540 +0.10(+2.77%)
Sep 02, 2010 3.752 3.800 3.560 3.600 8,983 -0.22(-5.76%)
Sep 01, 2010 3.820 3.830 3.820 3.820 400 +0.00(+0.00%)
Aug 31, 2010 3.820 3.820 3.820 3.820 151 +0.12(+3.24%)
Aug 30, 2010 3.420 3.810 3.420 3.700 3,914 +0.29(+8.50%)
Aug 27, 2010 3.500 3.500 3.410 3.410 1,422 -0.34(-9.07%)
Aug 26, 2010 3.770 3.770 3.750 3.750 2,026 -0.05(-1.32%)
Aug 25, 2010 3.830 3.830 3.800 3.800 1,300 -0.01(-0.13%)
Aug 24, 2010 3.805 3.805 3.805 3.805 333 +0.02(+0.53%)
Aug 23, 2010 3.750 3.990 3.750 3.785 4,006 -0.06(-1.69%)
Aug 20, 2010 3.770 3.890 3.770 3.850 912 +0.10(+2.63%)
Aug 19, 2010 3.760 4.000 3.752 3.752 1,206 -0.15(-3.81%)
Aug 18, 2010 3.940 3.940 3.890 3.900 2,164 +0.11(+2.90%)
Aug 17, 2010 3.790 3.900 3.580 3.790 3,616 +0.01(+0.26%)
Aug 16, 2010 3.870 3.900 3.780 3.780 337 -0.17(-4.30%)
Aug 12, 2010 4.000 3.950 3.950 3.950 1,800 +0.17(+4.50%)
Aug 11, 2010 3.870 3.870 3.780 3.780 727 -0.22(-5.50%)
Aug 09, 2010 3.980 4.000 4.000 4.000 8,500 -0.02(-0.50%)
Aug 06, 2010 4.160 4.160 4.020 4.020 4,553 -0.22(-5.19%)
Aug 05, 2010 4.100 4.240 4.042 4.240 2,572 +0.17(+4.18%)
Aug 03, 2010 4.110 4.070 4.070 4.070 2,600 -0.18(-4.24%)
Aug 02, 2010 4.200 4.250 4.200 4.250 675 +0.00(+0.00%)
Jul 28, 2010 4.250 4.250 4.250 4.250 0 -0.02(-0.47%)
Jul 27, 2010 4.250 4.270 4.220 4.270 1,553 +0.02(+0.47%)
Jul 26, 2010 3.990 4.260 3.990 4.250 2,844 +0.26(+6.52%)
Jul 23, 2010 3.840 4.000 3.840 3.990 2,100 +0.15(+3.91%)
Jul 22, 2010 3.850 3.900 3.750 3.840 7,216 -0.04(-1.03%)
Jul 21, 2010 3.530 3.880 3.510 3.880 2,600 +0.02(+0.52%)
Jul 20, 2010 3.640 3.860 3.510 3.860 2,185 +0.22(+6.04%)
Jul 19, 2010 3.630 3.640 3.630 3.640 1,000 +0.00(+0.00%)
Jul 16, 2010 3.660 3.750 3.640 3.640 2,292 -0.26(-6.67%)
Jul 15, 2010 3.740 3.900 3.730 3.900 2,432 +0.06(+1.56%)
Jul 13, 2010 3.840 3.840 3.840 3.840 0 -0.11(-2.78%)
Jul 08, 2010 3.670 3.950 3.950 3.950 1,300 +0.00(+0.00%)
Jul 02, 2010 3.910 3.950 3.950 3.950 8,000 +0.04(+1.02%)
Jul 01, 2010 3.910 3.910 3.910 3.910 630 -0.14(-3.46%)
Jun 30, 2010 4.047 4.050 3.910 4.050 4,835 -0.04(-0.98%)
Jun 29, 2010 4.090 4.090 4.080 4.090 700 -0.18(-4.22%)
Jun 25, 2010 4.480 4.480 4.110 4.270 13,612 -0.15(-3.39%)
Jun 24, 2010 4.380 4.540 4.380 4.420 2,582 -0.14(-3.07%)
Jun 22, 2010 4.530 4.560 4.560 4.560 2,200 +0.05(+1.11%)
Jun 21, 2010 4.590 4.600 4.510 4.510 2,800 -0.01(-0.22%)
Jun 18, 2010 4.530 4.560 4.520 4.520 603 -0.10(-2.16%)
Jun 17, 2010 4.610 4.620 4.610 4.620 503 +0.03(+0.65%)
Jun 16, 2010 4.599 4.620 4.544 4.590 4,593 +0.00(+0.00%)
Jun 15, 2010 4.530 4.600 4.520 4.590 731 +0.06(+1.32%)
Jun 14, 2010 4.500 4.530 4.490 4.530 11,000 -0.01(-0.22%)
Jun 11, 2010 4.540 4.590 4.530 4.540 4,683 -0.02(-0.44%)
Jun 10, 2010 4.500 4.590 4.500 4.560 9,906 -0.04(-0.87%)
Jun 09, 2010 4.520 4.600 4.520 4.600 2,958 +0.07(+1.55%)
Jun 08, 2010 4.520 4.570 4.510 4.530 24,335 -0.02(-0.44%)
Jun 07, 2010 4.550 4.700 4.520 4.550 3,600 +0.05(+1.11%)
Jun 04, 2010 4.470 4.500 4.450 4.500 14,975 -0.08(-1.75%)
Jun 03, 2010 4.600 4.600 4.500 4.580 7,488 +0.03(+0.66%)
Jun 02, 2010 4.510 4.600 4.500 4.550 7,800 +0.00(+0.00%)
Jun 01, 2010 4.570 4.600 4.550 4.550 2,934 +0.01(+0.22%)
May 28, 2010 4.550 4.640 4.520 4.540 1,950 -0.01(-0.22%)
May 27, 2010 4.530 4.600 4.470 4.550 19,282 -0.05(-1.09%)
May 26, 2010 4.550 4.600 4.550 4.600 986 +0.06(+1.32%)
May 25, 2010 4.450 4.560 4.450 4.540 30,717 +0.04(+0.89%)
May 24, 2010 4.620 4.620 4.380 4.500 6,795 +0.05(+1.12%)
May 21, 2010 4.500 4.630 4.400 4.450 57,217 -0.05(-1.11%)
May 20, 2010 4.501 4.640 4.450 4.500 82,285 +0.00(+0.00%)
May 19, 2010 4.590 4.600 4.500 4.500 49,050 -0.06(-1.32%)
May 18, 2010 4.800 4.800 4.450 4.560 33,757 -0.24(-5.00%)
May 17, 2010 4.687 4.800 4.680 4.800 15,361 +0.19(+4.12%)
May 14, 2010 4.420 4.700 4.420 4.610 42,171 +0.12(+2.67%)
May 13, 2010 4.260 4.490 4.260 4.490 5,686 +0.14(+3.22%)
May 12, 2010 4.350 4.396 4.300 4.350 16,585 +0.00(+0.00%)
May 11, 2010 4.150 4.350 4.070 4.350 124,133 +0.05(+1.16%)
May 10, 2010 4.180 4.440 4.095 4.300 270,815 +0.16(+3.86%)
May 07, 2010 4.000 4.140 3.750 4.140 3,409 +0.14(+3.50%)
May 06, 2010 4.000 4.110 3.900 4.000 15,983 -0.05(-1.23%)
May 05, 2010 4.100 4.140 3.900 4.050 121,941 -0.19(-4.48%)
May 04, 2010 4.080 4.240 4.050 4.240 114,500 +0.08(+1.92%)
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.