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 31, 2016 1.100 1.100 1.090 1.090 1,510 -0.01(-0.92%)
May 27, 2016 1.050 1.100 1.100 1.100 3,500 +0.02(+1.86%)
May 26, 2016 1.083 1.090 1.080 1.080 826 +0.04(+3.61%)
May 25, 2016 1.040 1.050 1.000 1.042 7,193 +0.01(+1.19%)
May 24, 2016 1.011 1.050 1.011 1.030 853 +0.00(+0.00%)
May 23, 2016 1.000 1.100 1.000 1.030 13,966 +0.03(+3.00%)
May 20, 2016 1.080 1.090 1.000 1.000 24,327 -0.08(-7.41%)
May 19, 2016 1.090 1.167 1.070 1.080 10,165 -0.17(-13.60%)
May 17, 2016 1.250 1.250 1.250 1.250 18,600 -0.00(-0.09%)
May 16, 2016 1.370 1.370 1.250 1.251 15,827 -0.06(-4.50%)
May 13, 2016 1.180 1.490 1.158 1.310 32,727 +0.13(+11.02%)
May 12, 2016 1.140 1.180 1.140 1.180 1,379 +0.01(+0.85%)
May 11, 2016 1.170 1.170 1.170 1.170 605 -0.01(-0.85%)
May 10, 2016 1.130 1.180 1.103 1.180 16,450 +0.07(+6.31%)
May 09, 2016 1.040 1.140 1.040 1.110 9,650 -0.02(-1.77%)
May 06, 2016 1.160 1.160 1.107 1.130 5,028 -0.02(-1.75%)
May 05, 2016 1.160 1.160 1.150 1.150 10,995 -0.00(-0.09%)
May 04, 2016 1.140 1.160 1.140 1.151 5,187 +0.04(+3.70%)
May 03, 2016 1.100 1.152 1.100 1.110 5,003 +0.03(+2.78%)
May 02, 2016 1.090 1.160 1.030 1.080 12,512 -0.05(-4.42%)
Apr 29, 2016 1.041 1.150 1.041 1.130 4,226 +0.03(+2.72%)
Apr 28, 2016 1.107 1.141 1.099 1.100 12,596 +0.02(+1.86%)
Apr 27, 2016 1.080 1.110 1.010 1.080 6,296 -0.03(-2.70%)
Apr 26, 2016 1.050 1.120 1.050 1.110 34,187 +0.06(+5.71%)
Apr 25, 2016 1.040 1.050 1.010 1.050 25,652 +0.04(+3.96%)
Apr 22, 2016 1.040 1.040 1.000 1.010 7,337 -0.01(-0.99%)
Apr 21, 2016 1.010 1.040 1.010 1.020 3,150 -0.03(-2.85%)
Apr 19, 2016 0.9500 1.050 1.050 1.050 5 +0.01(+0.96%)
Apr 18, 2016 0.9020 1.050 0.9020 1.040 21,160 +0.11(+11.83%)
Apr 15, 2016 0.9900 1.000 0.9300 0.9300 2,750 -0.06(-6.06%)
Apr 14, 2016 0.9999 0.9999 0.9900 0.9900 400 -0.02(-1.98%)
Apr 13, 2016 1.000 1.010 0.8600 1.010 1,951 -0.01(-1.14%)
Apr 11, 2016 0.9900 1.022 1.022 1.022 1,100 +0.03(+3.19%)
Apr 07, 2016 0.9400 0.9900 0.9900 0.9900 10,700 +0.04(+4.21%)
Apr 06, 2016 0.9300 0.9500 0.9300 0.9500 971 +0.07(+8.47%)
Apr 04, 2016 0.9000 0.8758 0.8758 0.8758 2,100 +0.02(+1.84%)
Apr 01, 2016 0.9000 0.9000 0.8300 0.8600 15,844 -0.09(-9.47%)
Mar 31, 2016 0.9700 0.9700 0.9500 0.9500 2,949 -0.05(-5.00%)
Mar 29, 2016 0.9200 1.000 1.000 1.000 2,200 +0.12(+13.64%)
Mar 28, 2016 0.8800 0.8800 0.8600 0.8800 1,206 -0.01(-1.12%)
Mar 24, 2016 0.9000 0.8900 0.8900 0.8900 4,100 +0.00(+0.00%)
Mar 23, 2016 0.9300 0.9300 0.8600 0.8900 4,639 -0.05(-5.32%)
Mar 22, 2016 0.9100 0.9400 0.9100 0.9400 653 +0.01(+1.08%)
Mar 21, 2016 0.9300 0.9300 0.9300 0.9300 115 +0.03(+3.09%)
Mar 18, 2016 0.9500 0.9500 0.9021 0.9021 4,629 -0.09(-8.88%)
Mar 17, 2016 0.9300 1.000 0.9300 0.9900 948 +0.05(+5.32%)
Mar 15, 2016 0.9000 0.9400 0.9400 0.9400 500 +0.01(+1.08%)
Mar 14, 2016 0.9400 0.9400 0.9300 0.9300 1,429 -0.02(-2.11%)
Mar 11, 2016 0.9880 0.9880 0.9300 0.9500 26,079 +0.00(+0.00%)
Mar 10, 2016 1.170 1.170 0.9300 0.9500 23,240 -0.10(-9.52%)
Mar 09, 2016 1.060 1.080 1.050 1.050 2,000 +0.02(+1.94%)
Mar 08, 2016 1.180 1.180 1.030 1.030 7,094 -0.12(-10.43%)
Mar 07, 2016 1.030 1.150 1.030 1.150 42,418 +0.18(+18.56%)
Mar 04, 2016 0.9300 1.000 0.9300 0.9700 10,798 -0.01(-1.02%)
Mar 03, 2016 0.9500 1.000 0.9316 0.9800 8,650 +0.04(+4.61%)
Mar 02, 2016 0.8800 0.9499 0.8536 0.9368 8,182 -0.00(-0.34%)
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.