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 (%)
Aug 30, 2013 1.550 1.550 1.410 1.500 0 -0.11(-6.83%)
Aug 29, 2013 1.604 1.630 1.531 1.610 0 +0.01(+0.63%)
Aug 28, 2013 1.590 1.605 1.570 1.600 0 +0.03(+1.91%)
Aug 27, 2013 1.540 1.583 1.540 1.570 0 +0.03(+1.95%)
Aug 26, 2013 1.550 1.739 1.460 1.540 0 -0.00(-0.01%)
Aug 23, 2013 1.569 1.569 1.540 1.540 0 -0.02(-1.28%)
Aug 22, 2013 1.490 1.560 1.489 1.560 0 +0.01(+0.65%)
Aug 21, 2013 1.540 1.560 1.480 1.550 0 +0.00(+0.00%)
Aug 20, 2013 1.490 1.560 1.490 1.550 0 +0.06(+4.03%)
Aug 19, 2013 1.500 1.500 1.450 1.490 0 -0.03(-1.97%)
Aug 16, 2013 1.500 1.540 1.430 1.520 0 -0.02(-1.30%)
Aug 15, 2013 1.550 1.550 1.540 1.540 2,200 -0.00(-0.01%)
Aug 14, 2013 1.540 1.541 1.520 1.540 0 -0.00(-0.10%)
Aug 13, 2013 1.527 1.542 1.460 1.542 12,800 +0.04(+2.77%)
Aug 12, 2013 1.679 1.679 1.470 1.500 51,898 -0.09(-5.66%)
Aug 09, 2013 1.650 1.690 1.580 1.590 67,434 -0.01(-0.85%)
Aug 08, 2013 1.650 1.735 1.560 1.604 102,746 -0.03(-1.62%)
Aug 07, 2013 1.550 1.770 1.540 1.630 91,517 +0.08(+5.17%)
Aug 06, 2013 1.530 1.550 1.510 1.550 9,582 +0.02(+1.45%)
Aug 05, 2013 1.550 1.560 1.510 1.528 11,633 -0.02(-1.18%)
Aug 02, 2013 1.530 1.546 1.530 1.546 300 +0.01(+0.39%)
Aug 01, 2013 1.550 1.555 1.500 1.540 8,830 -0.00(-0.01%)
Jul 31, 2013 1.570 1.592 1.500 1.540 0 -0.01(-0.64%)
Jul 30, 2013 1.580 1.600 1.520 1.550 0 +0.00(+0.00%)
Jul 29, 2013 1.550 1.550 1.550 1.550 0 -0.04(-2.52%)
Jul 26, 2013 1.550 1.590 1.550 1.590 0 +0.02(+1.27%)
Jul 25, 2013 1.561 1.590 1.560 1.570 0 -0.03(-1.88%)
Jul 24, 2013 1.620 1.630 1.590 1.600 0 -0.04(-2.44%)
Jul 23, 2013 1.600 1.640 1.600 1.640 0 +0.04(+2.49%)
Jul 22, 2013 1.652 1.652 1.600 1.600 0 -0.05(-3.02%)
Jul 19, 2013 1.650 1.654 1.650 1.650 0 -0.02(-1.20%)
Jul 18, 2013 1.640 1.690 1.640 1.670 0 +0.02(+1.21%)
Jul 16, 2013 1.650 1.650 1.650 1.650 0 -0.05(-2.94%)
Jul 15, 2013 1.640 1.700 1.570 1.700 0 +0.11(+6.92%)
Jul 12, 2013 1.610 1.610 1.580 1.590 0 -0.04(-2.45%)
Jul 11, 2013 1.670 1.680 1.630 1.630 0 -0.04(-2.39%)
Jul 10, 2013 1.650 1.670 1.616 1.670 0 +0.07(+4.37%)
Jul 09, 2013 1.600 1.650 1.570 1.600 0 -0.02(-1.19%)
Jul 08, 2013 1.619 1.619 1.619 1.619 0 -0.05(-3.04%)
Jul 05, 2013 1.560 1.700 1.560 1.670 0 +0.06(+3.73%)
Jul 02, 2013 1.600 1.610 1.610 1.610 750 -0.04(-2.42%)
Jul 01, 2013 1.650 1.650 1.650 1.650 0 +0.07(+4.43%)
Jun 28, 2013 1.641 1.650 1.580 1.580 75,040 -0.09(-5.39%)
Jun 26, 2013 1.660 1.710 1.660 1.670 0 +0.06(+3.73%)
Jun 25, 2013 1.630 1.670 1.600 1.610 0 +0.00(+0.00%)
Jun 24, 2013 1.610 1.640 1.560 1.610 0 -0.04(-2.42%)
Jun 21, 2013 1.600 1.670 1.600 1.650 5,446 -0.01(-0.60%)
Jun 20, 2013 1.630 1.660 1.630 1.660 0 +0.03(+1.84%)
Jun 19, 2013 1.670 1.670 1.580 1.630 0 -0.02(-1.21%)
Jun 18, 2013 1.580 1.670 1.580 1.650 0 +0.03(+1.86%)
Jun 17, 2013 1.580 1.620 1.580 1.620 0 -0.01(-0.63%)
Jun 14, 2013 1.610 1.640 1.590 1.630 0 +0.04(+2.52%)
Jun 13, 2013 1.580 1.620 1.560 1.590 31,824 -0.02(-1.24%)
Jun 12, 2013 1.610 1.620 1.596 1.610 23,400 +0.03(+1.90%)
Jun 11, 2013 1.620 1.620 1.560 1.580 37,012 -0.06(-3.66%)
Jun 10, 2013 1.650 1.650 1.581 1.640 0 -0.01(-0.61%)
Jun 07, 2013 1.650 1.650 1.630 1.650 0 +0.00(+0.00%)
Jun 06, 2013 1.650 1.651 1.630 1.650 0 +0.02(+1.15%)
Jun 05, 2013 1.642 1.642 1.630 1.631 0 +0.00(+0.07%)
Jun 04, 2013 1.600 1.630 1.600 1.630 0 +0.01(+0.62%)
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.