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 )

4.100 +0.150 (+3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 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%)
Jun 03, 2013 1.621 1.652 1.619 1.620 32,665 -0.07(-4.14%)
May 31, 2013 1.650 1.690 1.600 1.690 24,129 +0.03(+1.81%)
May 30, 2013 1.630 1.670 1.600 1.660 0 +0.04(+2.47%)
May 29, 2013 1.620 1.650 1.580 1.620 86,879 +0.01(+0.62%)
May 28, 2013 1.597 1.640 1.580 1.610 4,929 -0.01(-0.37%)
May 24, 2013 1.630 1.630 1.580 1.616 0 -0.00(-0.25%)
May 23, 2013 1.630 1.650 1.570 1.620 0 -0.07(-4.14%)
May 22, 2013 1.670 1.709 1.670 1.690 0 +0.04(+2.42%)
May 21, 2013 1.640 1.670 1.620 1.650 0 -0.04(-2.37%)
May 20, 2013 1.649 1.690 1.649 1.690 0 +0.01(+0.60%)
May 17, 2013 1.700 1.700 1.670 1.680 0 +0.01(+0.60%)
May 16, 2013 1.650 1.700 1.650 1.670 26,229 +0.01(+0.60%)
May 15, 2013 1.650 1.700 1.630 1.660 0 -0.07(-4.05%)
May 13, 2013 1.710 1.750 1.660 1.730 0 -0.02(-1.14%)
May 10, 2013 1.660 1.800 1.630 1.750 0 +0.00(+0.00%)
May 09, 2013 1.810 1.810 1.661 1.750 21,557 +0.07(+4.32%)
May 08, 2013 1.770 1.820 1.650 1.677 0 -0.10(-5.76%)
May 07, 2013 1.740 1.780 1.600 1.780 0 +0.04(+2.30%)
May 06, 2013 1.830 1.830 1.730 1.740 0 -0.05(-2.79%)
May 03, 2013 1.800 2.189 1.750 1.790 0 -0.40(-18.23%)
May 02, 2013 2.280 2.280 2.160 2.189 0 -0.02(-1.04%)
May 01, 2013 2.100 2.480 2.040 2.212 0 +0.14(+6.60%)
Apr 30, 2013 2.050 2.150 2.020 2.075 0 -0.03(-1.66%)
Apr 29, 2013 2.110 2.110 2.110 2.110 189 -0.05(-2.31%)
Apr 26, 2013 2.160 2.190 2.160 2.160 3,000 +0.00(+0.09%)
Apr 25, 2013 2.160 2.160 2.150 2.158 0 -0.00(-0.09%)
Apr 23, 2013 2.160 2.160 2.160 2.160 0 -0.08(-3.57%)
Apr 22, 2013 2.350 2.450 2.190 2.240 13,329 -0.11(-4.68%)
Apr 19, 2013 2.157 2.350 2.157 2.350 7,330 +0.11(+4.91%)
Apr 18, 2013 2.240 2.240 2.240 2.240 100 -0.05(-2.18%)
Apr 17, 2013 2.200 2.300 2.158 2.290 22,091 +0.06(+2.56%)
Apr 16, 2013 2.200 2.350 2.200 2.233 56,100 +0.03(+1.49%)
Apr 15, 2013 2.090 2.200 2.090 2.200 22,251 +0.07(+3.29%)
Apr 12, 2013 2.180 2.180 2.115 2.130 19,300 +0.00(+0.00%)
Apr 11, 2013 2.200 2.200 2.130 2.130 13,842 -0.07(-3.18%)
Apr 10, 2013 2.080 2.310 2.020 2.200 19,868 +0.09(+4.27%)
Apr 09, 2013 2.050 2.170 1.960 2.110 12,474 +0.02(+0.96%)
Apr 08, 2013 2.100 2.100 2.070 2.090 8,240 -0.02(-0.95%)
Apr 05, 2013 2.120 2.120 2.035 2.110 20,174 +0.02(+1.20%)
Apr 03, 2013 2.050 2.085 2.085 2.085 6,300 -0.04(-2.11%)
Apr 02, 2013 1.970 2.130 1.970 2.130 4,749 +0.03(+1.42%)
Apr 01, 2013 2.150 2.150 2.080 2.100 2,500 -0.05(-2.33%)
Mar 28, 2013 2.070 2.150 2.070 2.150 1,200 +0.02(+0.94%)
Mar 27, 2013 2.030 2.130 2.000 2.130 2,300 +0.03(+1.43%)
Mar 26, 2013 2.100 2.100 2.100 2.100 100 -0.02(-0.94%)
Mar 25, 2013 2.170 2.190 2.040 2.120 10,553 -0.07(-3.20%)
Mar 22, 2013 2.190 2.190 2.190 2.190 100 -0.01(-0.45%)
Mar 21, 2013 2.170 2.200 2.150 2.200 4,207 +0.01(+0.46%)
Mar 20, 2013 2.200 2.200 2.190 2.190 625 +0.00(+0.00%)
Mar 19, 2013 2.140 2.350 2.090 2.190 45,652 +0.11(+5.29%)
Mar 18, 2013 1.910 2.090 1.910 2.080 19,198 +0.09(+4.52%)
Mar 15, 2013 1.960 1.990 1.950 1.990 118,765 -0.01(-0.50%)
Mar 14, 2013 2.010 2.140 1.960 2.000 119,349 +0.00(+0.00%)
Mar 13, 2013 2.100 2.100 1.930 2.000 2,240 -0.06(-2.91%)
Mar 12, 2013 2.100 2.100 2.060 2.060 7,784 +0.01(+0.49%)
Mar 11, 2013 2.040 2.050 2.040 2.050 1,903 +0.02(+0.99%)
Mar 08, 2013 2.000 2.030 2.000 2.030 2,000 +0.05(+2.78%)
Mar 07, 2013 1.920 1.975 1.900 1.975 24,559 -0.02(-1.25%)
Mar 06, 2013 1.970 2.000 1.970 2.000 632 -0.04(-1.96%)
Mar 05, 2013 2.000 2.070 2.000 2.040 11,188 +0.04(+2.00%)
Mar 04, 2013 2.000 2.010 1.990 2.000 42,634 +0.05(+2.56%)
Mar 01, 2013 1.940 1.950 1.930 1.950 3,253 -0.02(-1.02%)
Feb 27, 2013 1.970 1.970 1.970 1.970 0 -0.03(-1.50%)
Feb 26, 2013 1.960 2.000 1.960 2.000 9,000 -0.01(-0.50%)
Feb 22, 2013 2.010 2.050 2.010 2.010 3,811 -0.08(-3.75%)
Feb 21, 2013 2.000 2.088 1.980 2.088 4,590 -0.03(-1.36%)
Feb 19, 2013 2.120 2.117 2.117 2.117 13,000 -0.00(-0.13%)
Feb 15, 2013 2.150 2.165 2.050 2.120 142,169 -0.06(-2.75%)
Feb 14, 2013 2.200 2.201 2.180 2.180 17,800 +0.00(+0.00%)
Feb 13, 2013 2.180 2.180 2.180 2.180 183 -0.02(-0.91%)
Feb 12, 2013 2.260 2.260 2.200 2.200 22,139 -0.05(-2.22%)
Feb 11, 2013 2.260 2.260 2.210 2.250 10,423 +0.04(+1.81%)
Feb 08, 2013 2.200 2.300 2.179 2.210 51,456 -0.03(-1.34%)
Feb 07, 2013 2.052 2.240 2.050 2.240 48,981 +0.19(+9.27%)
Feb 06, 2013 2.000 2.050 1.990 2.050 16,275 +0.12(+6.22%)
Feb 04, 2013 1.950 1.995 1.930 1.930 22,312 -0.02(-1.02%)
Feb 01, 2013 2.120 2.120 1.930 1.950 20,773 -0.09(-4.42%)
Jan 31, 2013 1.980 2.050 1.980 2.040 12,993 +0.08(+4.08%)
Jan 30, 2013 1.960 1.980 1.950 1.960 3,705 +0.01(+0.51%)
Jan 29, 2013 2.000 2.180 1.950 1.950 43,227 -0.04(-2.01%)
Jan 28, 2013 2.000 2.000 1.950 1.990 17,072 -0.01(-0.50%)
Jan 25, 2013 1.950 2.000 1.950 2.000 43,574 +0.05(+2.57%)
Jan 24, 2013 1.950 1.960 1.950 1.950 108,641 +0.01(+0.52%)
Jan 23, 2013 1.930 1.970 1.930 1.940 92,488 +0.06(+3.19%)
Jan 22, 2013 1.860 1.950 1.860 1.880 2,100 -0.01(-0.31%)
Jan 18, 2013 1.920 1.920 1.880 1.886 9,925 -0.03(-1.77%)
Jan 17, 2013 1.920 1.920 1.900 1.920 8,789 +0.04(+2.13%)
Jan 16, 2013 1.890 1.890 1.850 1.880 61,215 -0.04(-1.94%)
Jan 15, 2013 1.891 1.917 1.877 1.917 2,270 +0.01(+0.37%)
Jan 14, 2013 1.867 1.910 1.860 1.910 2,293 +0.06(+3.24%)
Jan 11, 2013 1.820 1.860 1.820 1.850 45,304 +0.03(+1.65%)
Jan 10, 2013 1.900 1.900 1.820 1.820 6,600 -0.04(-2.15%)
Jan 09, 2013 1.800 1.860 1.800 1.860 200 +0.02(+1.09%)
Jan 08, 2013 1.820 1.840 1.800 1.840 8,886 +0.02(+1.09%)
Jan 07, 2013 1.860 1.860 1.820 1.820 5,213 -0.09(-4.71%)
Jan 04, 2013 1.850 1.950 1.840 1.910 5,442 +0.11(+6.11%)
Jan 03, 2013 1.810 1.860 1.740 1.800 22,778 -0.13(-6.74%)
Jan 02, 2013 1.880 1.980 1.850 1.930 6,200 -0.05(-2.53%)
Dec 31, 2012 1.750 1.980 1.750 1.980 71,388 +0.16(+8.79%)
Dec 28, 2012 1.820 1.900 1.800 1.820 38,816 +0.00(+0.00%)
Dec 27, 2012 1.880 1.910 1.780 1.820 10,600 -0.02(-1.09%)
Dec 26, 2012 1.800 1.850 1.800 1.840 3,601 +0.06(+3.29%)
Dec 24, 2012 1.781 1.781 1.781 1.781 1,366 +0.01(+0.64%)
Dec 21, 2012 1.780 1.820 1.770 1.770 4,642 -0.01(-0.56%)
Dec 20, 2012 1.780 1.860 1.780 1.780 48,937 -0.08(-4.30%)
Dec 19, 2012 1.850 1.860 1.770 1.860 9,089 +0.01(+0.54%)
Dec 18, 2012 1.820 1.850 1.820 1.850 11,082 +0.00(+0.00%)
Dec 17, 2012 1.920 1.920 1.810 1.850 10,627 +0.00(+0.00%)
Dec 14, 2012 1.930 1.930 1.850 1.850 350 -0.05(-2.63%)
Dec 13, 2012 1.920 1.920 1.780 1.900 9,850 +0.03(+1.60%)
Dec 12, 2012 1.910 1.910 1.870 1.870 8,588 -0.06(-3.20%)
Dec 11, 2012 1.850 1.990 1.850 1.932 29,388 +0.00(+0.10%)
Dec 10, 2012 1.860 1.950 1.860 1.930 28,594 +0.09(+4.89%)
Dec 07, 2012 1.760 1.880 1.760 1.840 19,456 +0.08(+4.55%)
Dec 06, 2012 1.860 1.890 1.660 1.760 40,461 +0.02(+1.15%)
Dec 05, 2012 1.750 1.810 1.740 1.740 25,600 +0.03(+1.75%)
Dec 04, 2012 1.740 1.770 1.710 1.710 21,908 +0.05(+3.01%)
Nov 30, 2012 1.660 1.700 1.660 1.660 10,539 -0.04(-2.35%)
Nov 29, 2012 1.670 1.750 1.660 1.700 11,600 +0.02(+1.19%)
Nov 28, 2012 1.740 1.770 1.610 1.680 18,100 -0.02(-1.18%)
Nov 27, 2012 1.680 1.750 1.660 1.700 35,600 +0.07(+4.29%)
Nov 26, 2012 1.650 1.720 1.610 1.630 27,832 -0.01(-0.61%)
Nov 23, 2012 1.630 1.640 1.570 1.640 5,600 -0.06(-3.53%)
Nov 21, 2012 1.700 1.700 1.700 1.700 1,108 +0.00(+0.00%)
Nov 20, 2012 1.620 1.700 1.600 1.700 9,300 +0.00(+0.00%)
Nov 19, 2012 1.710 1.710 1.600 1.700 11,400 +0.01(+0.59%)
Nov 16, 2012 1.550 1.690 1.550 1.690 13,860 +0.06(+3.68%)
Nov 15, 2012 1.590 1.660 1.590 1.630 19,358 -0.06(-3.55%)
Nov 14, 2012 1.710 1.800 1.600 1.690 10,726 +0.01(+0.60%)
Nov 13, 2012 1.650 1.690 1.650 1.680 2,755 +0.09(+5.66%)
Nov 12, 2012 1.770 1.770 1.590 1.590 14,422 -0.11(-6.47%)
Nov 09, 2012 1.660 1.700 1.660 1.700 1,430 +0.05(+3.03%)
Nov 08, 2012 1.610 1.650 1.590 1.650 4,694 -0.04(-2.34%)
Nov 07, 2012 1.610 1.690 1.590 1.690 3,519 +0.04(+2.39%)
Nov 06, 2012 1.690 1.700 1.650 1.650 1,500 +0.04(+2.49%)
Nov 05, 2012 1.740 1.740 1.610 1.610 706 -0.11(-6.40%)
Nov 02, 2012 1.740 1.740 1.580 1.720 4,720 +0.15(+9.55%)
Nov 01, 2012 1.610 1.610 1.560 1.570 9,293 -0.05(-3.09%)
Oct 31, 2012 1.620 1.620 1.620 1.620 100 +0.04(+2.53%)
Oct 26, 2012 1.640 1.580 1.580 1.580 18,700 -0.02(-1.25%)
Oct 25, 2012 1.630 1.630 1.600 1.600 619 -0.06(-3.61%)
Oct 24, 2012 1.660 1.660 1.660 1.660 100 +0.06(+3.75%)
Oct 23, 2012 1.660 1.660 1.570 1.600 10,440 -0.07(-4.19%)
Oct 19, 2012 1.820 1.820 1.670 1.670 14,714 -0.11(-6.14%)
Oct 18, 2012 1.800 1.830 1.670 1.779 12,585 +0.11(+6.54%)
Oct 17, 2012 1.710 1.710 1.651 1.670 26,786 -0.05(-2.91%)
Oct 16, 2012 1.710 1.720 1.690 1.720 10,376 -0.03(-1.71%)
Oct 15, 2012 1.720 1.820 1.720 1.750 30,796 -0.00(-0.27%)
Oct 12, 2012 1.820 1.820 1.691 1.755 9,339 +0.07(+4.45%)
Oct 11, 2012 1.730 1.840 1.680 1.680 44,244 -0.07(-4.00%)
Oct 10, 2012 1.800 1.840 1.750 1.750 13,975 -0.07(-3.85%)
Oct 09, 2012 1.940 1.950 1.740 1.820 40,025 -0.12(-6.19%)
Oct 08, 2012 1.950 2.000 1.850 1.940 85,437 +0.02(+1.09%)
Oct 05, 2012 1.690 1.920 1.670 1.919 546,629 +0.22(+12.88%)
Oct 04, 2012 1.700 1.700 1.700 1.700 1,000 -0.03(-1.73%)
Oct 03, 2012 1.750 1.750 1.730 1.730 7,070 +0.03(+1.76%)
Oct 02, 2012 1.700 1.700 1.700 1.700 2,080 -0.03(-1.73%)
Oct 01, 2012 1.750 1.750 1.720 1.730 9,200 -0.01(-0.57%)
Sep 28, 2012 1.640 1.750 1.640 1.740 9,480 +0.03(+1.75%)
Sep 27, 2012 1.700 1.750 1.700 1.710 8,892 +0.01(+0.59%)
Sep 26, 2012 1.790 1.790 1.690 1.700 6,657 -0.04(-2.30%)
Sep 25, 2012 1.800 1.820 1.710 1.740 17,803 -0.18(-9.37%)
Sep 24, 2012 1.930 1.930 1.770 1.920 45,431 +0.03(+1.59%)
Sep 21, 2012 1.890 1.890 1.771 1.890 44,002 +0.00(+0.00%)
Sep 20, 2012 1.940 1.970 1.790 1.890 54,742 +0.06(+3.28%)
Sep 19, 2012 1.870 1.920 1.790 1.830 25,488 -0.01(-0.49%)
Sep 18, 2012 1.700 1.839 1.670 1.839 164,667 +0.15(+8.82%)
Sep 17, 2012 1.700 1.730 1.650 1.690 61,850 +0.00(+0.00%)
Sep 14, 2012 1.880 1.880 1.680 1.690 139,356 -0.01(-0.59%)
Sep 13, 2012 1.705 1.720 1.670 1.700 110,800 +0.00(+0.00%)
Sep 12, 2012 1.700 1.770 1.690 1.700 27,017 +0.00(+0.00%)
Sep 11, 2012 1.850 1.850 1.610 1.700 134,229 -0.15(-8.11%)
Sep 10, 2012 1.850 1.851 1.850 1.850 5,891 -0.04(-2.12%)
Sep 07, 2012 1.980 2.000 1.810 1.890 28,176 +0.05(+2.72%)
Sep 06, 2012 1.830 1.870 1.810 1.840 14,663 +0.02(+1.10%)
Sep 05, 2012 1.840 1.860 1.820 1.820 24,496 +0.05(+2.82%)
Sep 04, 2012 1.800 1.850 1.750 1.770 68,252 -0.05(-2.75%)
Aug 31, 2012 1.870 1.880 1.800 1.820 54,754 -0.05(-2.68%)
Aug 30, 2012 1.920 2.040 1.850 1.870 152,396 -0.16(-7.88%)
Aug 29, 2012 2.030 2.050 2.030 2.030 10,594 +0.03(+1.50%)
Aug 27, 2012 2.050 2.050 2.000 2.000 6,024 -0.06(-2.91%)
Aug 24, 2012 2.080 2.090 2.050 2.060 5,586 +0.03(+1.48%)
Aug 23, 2012 2.000 2.090 1.900 2.030 4,169 +0.02(+1.00%)
Aug 22, 2012 2.070 2.090 2.010 2.010 2,100 -0.02(-0.99%)
Aug 21, 2012 2.030 2.050 2.030 2.030 2,906 +0.03(+1.50%)
Aug 20, 2012 2.010 2.010 1.990 2.000 2,200 -0.01(-0.50%)
Aug 17, 2012 2.010 2.010 1.970 2.010 67,827 +0.01(+0.50%)
Aug 16, 2012 1.850 2.000 1.850 2.000 26,894 +0.15(+8.11%)
Aug 15, 2012 1.800 1.880 1.800 1.850 31,221 -0.01(-0.54%)
Aug 14, 2012 1.870 1.925 1.830 1.860 11,787 +0.01(+0.54%)
Aug 13, 2012 1.863 1.863 1.850 1.850 1,000 -0.03(-1.60%)
Aug 10, 2012 1.870 1.880 1.860 1.880 19,100 -0.02(-1.05%)
Aug 09, 2012 1.880 1.900 1.880 1.900 2,261 +0.08(+4.40%)
Aug 08, 2012 1.900 1.900 1.820 1.820 1,401 -0.08(-4.21%)
Aug 07, 2012 1.920 1.920 1.900 1.900 1,978 -0.04(-2.12%)
Aug 06, 2012 1.941 1.941 1.941 1.941 316 +0.02(+1.10%)
Aug 03, 2012 1.900 1.970 1.900 1.920 14,500 -0.06(-3.03%)
Aug 02, 2012 1.940 1.980 1.930 1.980 7,200 -0.04(-2.22%)
Aug 01, 2012 1.990 2.030 1.980 2.025 2,900 +0.02(+1.25%)
Jul 31, 2012 2.000 2.000 2.000 2.000 600 +0.00(+0.00%)
Jul 30, 2012 2.020 2.020 1.982 2.000 1,200 -0.01(-0.50%)
Jul 27, 2012 2.030 2.040 1.950 2.010 2,641 +0.06(+3.08%)
Jul 26, 2012 2.050 2.050 1.945 1.950 26,079 -0.10(-4.88%)
Jul 25, 2012 2.050 2.050 2.050 2.050 200 -0.00(-0.00%)
Jul 24, 2012 2.100 2.140 1.990 2.050 32,826 -0.09(-4.20%)
Jul 23, 2012 2.160 2.160 2.083 2.140 7,892 -0.06(-2.73%)
Jul 20, 2012 2.244 2.244 2.200 2.200 1,100 +0.05(+2.33%)
Jul 19, 2012 2.164 2.164 2.150 2.150 858 -0.09(-4.15%)
Jul 17, 2012 2.090 2.243 2.243 2.243 8,600 -0.01(-0.30%)
Jul 16, 2012 2.310 2.310 2.250 2.250 1,499 -0.02(-0.98%)
Jul 13, 2012 2.160 2.290 2.160 2.272 9,472 +0.10(+4.71%)
Jul 11, 2012 2.150 2.170 2.170 2.170 12,400 +0.01(+0.46%)
Jul 10, 2012 2.300 2.380 2.160 2.160 57,187 -0.09(-4.00%)
Jul 09, 2012 1.960 2.380 1.960 2.250 31,034 +0.32(+16.58%)
Jul 05, 2012 1.920 1.930 1.930 1.930 4,100 +0.00(+0.00%)
Jul 03, 2012 1.930 1.930 1.930 1.930 500 -0.02(-1.03%)
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.