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 (%)
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%)
May 03, 2010 4.160 4.250 4.100 4.160 48,722 +0.00(+0.00%)
Apr 30, 2010 4.200 4.240 4.010 4.160 173,053 +0.11(+2.72%)
Apr 29, 2010 4.040 4.080 4.000 4.050 3,260 +0.00(+0.00%)
Apr 27, 2010 4.050 4.050 4.050 4.050 0 +0.00(+0.05%)
Apr 26, 2010 3.950 4.140 3.800 4.048 38,710 +0.10(+2.48%)
Apr 22, 2010 3.950 3.950 3.950 3.950 0 +0.00(+0.00%)
Apr 20, 2010 3.950 3.950 3.950 3.950 0 +0.25(+6.76%)
Apr 19, 2010 3.840 3.900 3.700 3.700 3,766 -0.25(-6.33%)
Apr 16, 2010 3.880 3.980 3.880 3.950 12,583 +0.20(+5.33%)
Apr 15, 2010 3.800 3.900 3.600 3.750 7,769 -0.20(-5.06%)
Apr 14, 2010 3.910 3.950 3.820 3.950 5,647 +0.30(+8.22%)
Apr 13, 2010 3.840 3.950 3.650 3.650 10,467 -0.12(-3.18%)
Apr 12, 2010 3.950 3.950 3.500 3.770 2,587 -0.18(-4.56%)
Apr 09, 2010 3.880 3.950 3.880 3.950 2,300 +0.14(+3.67%)
Apr 07, 2010 3.810 3.810 3.810 3.810 0 +0.23(+6.42%)
Apr 06, 2010 3.580 3.580 3.580 3.580 833 -0.18(-4.79%)
Apr 05, 2010 3.790 3.900 3.680 3.760 5,068 -0.10(-2.59%)
Apr 01, 2010 3.510 3.860 3.860 3.860 7,300 -0.02(-0.64%)
Mar 30, 2010 3.885 3.885 3.885 3.885 0 +0.03(+0.90%)
Mar 26, 2010 3.850 3.850 3.850 3.850 0 +0.00(+0.00%)
Mar 25, 2010 3.780 3.850 3.780 3.850 300 +0.13(+3.49%)
Mar 24, 2010 3.650 3.810 3.620 3.720 4,566 -0.03(-0.80%)
Mar 23, 2010 3.830 3.900 3.630 3.750 9,224 -0.14(-3.60%)
Mar 22, 2010 3.900 3.901 3.750 3.890 4,516 -0.01(-0.26%)
Mar 19, 2010 3.910 3.950 3.840 3.900 2,647 -0.06(-1.52%)
Mar 18, 2010 3.910 3.960 3.750 3.960 1,166 +0.01(+0.25%)
Mar 17, 2010 3.900 3.980 3.900 3.950 2,780 +0.02(+0.51%)
Mar 16, 2010 3.900 4.000 3.900 3.930 1,040 -0.02(-0.51%)
Mar 15, 2010 3.970 3.990 3.590 3.950 7,187 +0.15(+3.95%)
Mar 12, 2010 3.790 3.800 3.730 3.800 3,900 +0.05(+1.33%)
Mar 11, 2010 3.660 3.800 3.660 3.750 39,496 +0.07(+1.90%)
Mar 10, 2010 3.630 3.680 3.530 3.680 6,100 -0.01(-0.27%)
Mar 09, 2010 3.650 3.700 3.650 3.690 1,999 +0.06(+1.66%)
Mar 08, 2010 3.640 3.640 3.620 3.630 12,045 -0.07(-1.89%)
Mar 05, 2010 3.700 3.710 3.620 3.700 11,451 +0.00(+0.00%)
Mar 04, 2010 3.680 3.700 3.680 3.700 1,700 +0.00(+0.00%)
Mar 03, 2010 3.620 3.700 3.620 3.700 16,555 +0.04(+1.09%)
Mar 02, 2010 3.580 3.700 3.580 3.660 2,871 +0.01(+0.27%)
Mar 01, 2010 3.680 3.700 3.650 3.650 3,063 +0.02(+0.55%)
Feb 26, 2010 3.700 3.700 3.370 3.630 27,175 -0.02(-0.55%)
Feb 25, 2010 3.650 3.650 3.620 3.650 2,722 +0.00(+0.00%)
Feb 24, 2010 3.570 3.690 3.570 3.650 16,038 +0.03(+0.83%)
Feb 23, 2010 3.460 3.690 3.370 3.620 289,391 +0.02(+0.56%)
Feb 22, 2010 3.500 3.600 3.400 3.600 13,906 +0.00(+0.00%)
Feb 19, 2010 3.370 3.600 3.324 3.600 14,954 +0.20(+5.88%)
Feb 18, 2010 3.400 3.440 3.390 3.400 6,404 -0.03(-0.87%)
Feb 17, 2010 3.310 3.510 3.310 3.430 9,185 -0.04(-1.15%)
Feb 16, 2010 3.380 3.470 3.380 3.470 2,184 +0.17(+5.15%)
Feb 12, 2010 3.250 3.300 3.300 3.300 8,400 +0.16(+5.09%)
Feb 11, 2010 3.100 3.200 3.100 3.140 5,071 +0.00(+0.00%)
Feb 10, 2010 3.010 3.150 2.935 3.140 4,576 -0.03(-0.95%)
Feb 09, 2010 3.160 3.200 2.980 3.170 7,210 -0.04(-1.25%)
Feb 08, 2010 3.190 3.210 2.910 3.210 42,643 +0.05(+1.58%)
Feb 05, 2010 3.500 3.500 3.070 3.160 12,066 -0.44(-12.22%)
Feb 04, 2010 3.250 3.600 3.250 3.600 6,725 +0.14(+4.05%)
Feb 03, 2010 3.460 3.570 3.420 3.460 11,979 -0.09(-2.54%)
Feb 02, 2010 3.280 3.550 3.280 3.550 4,043 +0.05(+1.43%)
Feb 01, 2010 3.350 3.620 3.350 3.500 833 +0.13(+3.86%)
Jan 29, 2010 3.640 3.640 3.370 3.370 3,103 -0.28(-7.67%)
Jan 28, 2010 3.380 3.650 3.370 3.650 2,302 -0.01(-0.27%)
Jan 27, 2010 3.690 3.710 3.650 3.660 13,832 +0.02(+0.55%)
Jan 26, 2010 3.500 3.690 3.500 3.640 8,400 +0.13(+3.70%)
Jan 25, 2010 3.690 3.700 3.510 3.510 800 -0.18(-4.88%)
Jan 22, 2010 2.810 3.690 2.810 3.690 8,537 +0.19(+5.43%)
Jan 21, 2010 3.300 3.510 3.300 3.500 11,459 +0.11(+3.24%)
Jan 20, 2010 3.200 3.390 3.200 3.390 6,794 +0.21(+6.60%)
Jan 19, 2010 3.210 3.290 3.150 3.180 9,932 -0.05(-1.55%)
Jan 15, 2010 3.220 3.230 3.230 3.230 4,500 -0.06(-1.82%)
Jan 14, 2010 3.190 3.320 3.190 3.290 14,776 -0.01(-0.31%)
Jan 13, 2010 3.270 3.350 3.200 3.300 9,682 +0.05(+1.54%)
Jan 12, 2010 3.410 3.410 3.250 3.250 3,642 -0.15(-4.41%)
Jan 11, 2010 3.350 3.480 3.350 3.400 7,616 +0.04(+1.19%)
Jan 08, 2010 3.190 3.360 3.190 3.360 1,733 +0.06(+1.82%)
Jan 07, 2010 3.200 3.490 3.200 3.300 7,449 +0.12(+3.90%)
Jan 06, 2010 3.300 3.500 3.176 3.176 22,019 -0.12(-3.76%)
Jan 05, 2010 3.150 3.370 3.150 3.300 6,230 +0.06(+1.85%)
Jan 04, 2010 3.205 3.240 3.100 3.240 8,033 +0.00(+0.00%)
Dec 31, 2009 3.100 3.240 3.240 3.240 3,400 +0.14(+4.52%)
Dec 30, 2009 3.070 3.125 3.010 3.100 11,986 +0.03(+0.98%)
Dec 29, 2009 3.070 3.070 3.070 3.070 1,856 -0.03(-0.97%)
Dec 28, 2009 3.070 3.180 3.070 3.100 6,193 +0.04(+1.30%)
Dec 24, 2009 3.050 3.550 3.050 3.060 13,563 -0.18(-5.55%)
Dec 23, 2009 3.120 3.250 3.000 3.240 17,413 -0.01(-0.31%)
Dec 22, 2009 3.250 3.250 3.250 3.250 1,124 -0.27(-7.67%)
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.