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 )

3.600 -0.130 (-3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
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.