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 (%)
May 29, 2015 1.540 1.550 1.537 1.550 567 +0.01(+0.65%)
May 28, 2015 1.530 1.550 1.510 1.540 12,934 +0.01(+0.65%)
May 27, 2015 1.580 1.580 1.530 1.530 2,925 -0.03(-1.92%)
May 26, 2015 1.522 1.570 1.510 1.560 9,100 +0.02(+1.30%)
May 22, 2015 1.560 1.540 1.540 1.540 16,300 -0.02(-1.28%)
May 21, 2015 1.530 1.570 1.510 1.560 12,650 +0.04(+2.63%)
May 20, 2015 1.550 1.570 1.520 1.520 28,641 -0.03(-1.94%)
May 19, 2015 1.570 1.570 1.540 1.550 18,839 -0.02(-1.57%)
May 18, 2015 1.580 1.599 1.570 1.575 7,567 -0.03(-1.58%)
May 15, 2015 1.572 1.600 1.570 1.600 7,851 +0.03(+1.91%)
May 14, 2015 1.600 1.600 1.550 1.570 21,439 -0.04(-2.48%)
May 13, 2015 1.620 1.620 1.610 1.610 941 -0.01(-0.62%)
May 12, 2015 1.650 1.650 1.620 1.620 10,433 -0.03(-1.82%)
May 11, 2015 1.570 1.760 1.568 1.650 112,805 +0.09(+5.66%)
May 08, 2015 1.600 1.600 1.540 1.562 28,696 -0.04(-2.40%)
May 07, 2015 1.570 1.600 1.570 1.600 2,218 +0.02(+1.26%)
May 06, 2015 1.630 1.640 1.580 1.580 6,090 -0.05(-3.06%)
May 05, 2015 1.600 1.630 1.600 1.630 3,798 +0.06(+3.82%)
May 04, 2015 1.530 1.570 1.530 1.570 13,831 +0.02(+1.29%)
May 01, 2015 1.611 1.620 1.520 1.550 44,200 -0.05(-3.13%)
Apr 30, 2015 1.651 1.672 1.600 1.600 57,550 -0.10(-5.88%)
Apr 29, 2015 1.700 1.790 1.700 1.700 4,720 +0.02(+1.19%)
Apr 28, 2015 1.670 1.700 1.670 1.680 10,861 -0.02(-1.18%)
Apr 27, 2015 1.730 1.730 1.700 1.700 1,145 +0.00(+0.00%)
Apr 24, 2015 1.690 1.710 1.690 1.700 3,438 -0.03(-1.74%)
Apr 23, 2015 1.712 1.800 1.700 1.730 4,683 +0.04(+2.37%)
Apr 22, 2015 1.690 1.690 1.690 1.690 341 +0.03(+1.80%)
Apr 21, 2015 1.700 1.700 1.650 1.660 9,900 -0.05(-2.92%)
Apr 20, 2015 1.710 1.710 1.710 1.710 313 -0.02(-1.38%)
Apr 17, 2015 1.720 1.734 1.690 1.734 2,328 +0.01(+0.81%)
Apr 16, 2015 1.730 1.744 1.720 1.720 8,800 -0.03(-1.43%)
Apr 15, 2015 1.731 1.745 1.731 1.745 450 -0.01(-0.85%)
Apr 14, 2015 1.770 1.770 1.720 1.760 4,375 -0.01(-0.57%)
Apr 13, 2015 1.760 1.780 1.750 1.770 5,262 +0.02(+1.15%)
Apr 10, 2015 1.800 1.840 1.750 1.750 2,871 -0.04(-2.18%)
Apr 09, 2015 1.810 1.840 1.750 1.789 3,816 -0.01(-0.61%)
Apr 08, 2015 1.810 1.810 1.760 1.800 3,899 +0.00(+0.00%)
Apr 07, 2015 1.800 1.800 1.800 1.800 2,200 +0.00(+0.00%)
Apr 06, 2015 1.840 1.840 1.760 1.800 2,093 +0.01(+0.56%)
Apr 02, 2015 1.780 1.790 1.790 1.790 3,300 -0.01(-0.55%)
Apr 01, 2015 1.750 1.800 1.750 1.800 2,871 -0.01(-0.56%)
Mar 31, 2015 1.790 1.810 1.750 1.810 1,438 -0.01(-0.55%)
Mar 30, 2015 1.800 1.820 1.800 1.820 2,110 +0.05(+2.82%)
Mar 27, 2015 1.790 1.800 1.760 1.770 12,660 -0.03(-1.67%)
Mar 26, 2015 1.780 1.800 1.780 1.800 664 +0.00(+0.00%)
Mar 25, 2015 1.780 1.800 1.780 1.800 8,140 -0.04(-2.17%)
Mar 24, 2015 1.830 1.840 1.830 1.840 3,715 +0.01(+0.55%)
Mar 23, 2015 1.780 1.830 1.780 1.830 5,251 +0.05(+2.81%)
Mar 20, 2015 1.800 1.880 1.780 1.780 28,221 -0.01(-0.56%)
Mar 19, 2015 1.780 1.800 1.770 1.790 3,214 +0.01(+0.56%)
Mar 18, 2015 1.756 1.790 1.756 1.780 2,745 +0.00(+0.00%)
Mar 17, 2015 1.780 1.790 1.780 1.780 342 -0.01(-0.56%)
Mar 16, 2015 1.750 1.790 1.750 1.790 4,449 -0.03(-1.65%)
Mar 13, 2015 1.751 1.820 1.750 1.820 12,656 +0.01(+0.55%)
Mar 12, 2015 1.750 1.810 1.750 1.810 6,167 +0.05(+2.84%)
Mar 11, 2015 1.760 1.780 1.749 1.760 2,721 -0.02(-1.12%)
Mar 10, 2015 1.758 1.780 1.758 1.780 1,573 +0.00(+0.00%)
Mar 09, 2015 1.760 1.800 1.740 1.780 11,660 -0.01(-0.56%)
Mar 06, 2015 1.751 1.790 1.751 1.790 1,203 +0.03(+1.70%)
Mar 05, 2015 1.770 1.770 1.760 1.760 3,290 -0.01(-0.56%)
Mar 04, 2015 1.790 1.791 1.750 1.770 8,990 -0.02(-1.12%)
Mar 03, 2015 1.800 1.840 1.790 1.790 5,245 -0.01(-0.56%)
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.