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 )

3.270 +0.070 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2016 1.120 1.120 0.9700 0.9700 3,445 -0.13(-11.82%)
Jun 29, 2016 1.100 1.100 1.100 1.100 129 +0.02(+1.85%)
Jun 27, 2016 1.110 1.080 1.080 1.080 48 +0.01(+0.93%)
Jun 24, 2016 1.000 1.148 0.9989 1.070 30,302 +0.00(+0.00%)
Jun 23, 2016 1.100 1.140 1.070 1.070 5,969 -0.02(-1.83%)
Jun 22, 2016 1.140 1.140 1.090 1.090 2,434 -0.01(-0.91%)
Jun 21, 2016 1.150 1.150 1.100 1.100 9,419 -0.02(-1.79%)
Jun 20, 2016 1.060 1.150 1.060 1.120 19,217 +0.07(+6.67%)
Jun 17, 2016 1.040 1.050 1.010 1.050 3,329 +0.01(+0.96%)
Jun 16, 2016 1.000 1.040 1.000 1.040 8,909 +0.01(+0.97%)
Jun 15, 2016 1.000 1.040 1.000 1.030 1,398 -0.01(-0.95%)
Jun 14, 2016 0.9776 1.040 0.9776 1.040 2,491 -0.00(-0.01%)
Jun 13, 2016 1.040 1.040 1.010 1.040 1,645 +0.00(+0.01%)
Jun 10, 2016 1.030 1.040 1.000 1.040 9,586 +0.01(+0.96%)
Jun 09, 2016 0.9600 1.030 0.9600 1.030 6,858 +0.03(+2.99%)
Jun 08, 2016 1.028 1.028 1.000 1.000 2,724 -0.01(-0.95%)
Jun 07, 2016 1.020 1.060 1.000 1.010 140,517 -0.00(-0.03%)
Jun 06, 2016 1.080 1.090 1.001 1.010 4,502 -0.06(-5.60%)
Jun 03, 2016 1.060 1.070 1.050 1.070 8,110 +0.03(+2.88%)
Jun 02, 2016 1.090 1.090 1.040 1.040 3,384 -0.02(-1.89%)
Jun 01, 2016 1.000 1.060 1.000 1.060 23,441 -0.03(-2.74%)
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%)
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.