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 )

3.490 -0.110 (-3.06%)
Streaming Delayed Price Updated: 3:45 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 (%)
Sep 30, 2015 1.274 1.274 1.230 1.250 2,707 -0.01(-0.79%)
Sep 29, 2015 1.230 1.260 1.220 1.260 544 +0.04(+3.28%)
Sep 28, 2015 1.240 1.240 1.220 1.220 1,751 -0.05(-3.94%)
Sep 25, 2015 1.260 1.270 1.220 1.270 864 +0.03(+2.42%)
Sep 24, 2015 1.230 1.400 1.230 1.240 3,214 -0.04(-3.13%)
Sep 23, 2015 1.305 1.305 1.270 1.280 1,934 -0.02(-1.54%)
Sep 22, 2015 1.300 1.420 1.290 1.300 9,709 -0.03(-2.26%)
Sep 21, 2015 1.340 1.390 1.330 1.330 1,435 -0.09(-6.34%)
Sep 18, 2015 1.320 1.420 1.280 1.420 28,519 -0.01(-0.70%)
Sep 17, 2015 1.190 1.430 1.190 1.430 52,772 +0.20(+16.26%)
Sep 16, 2015 1.190 1.240 1.190 1.230 9,775 +0.04(+3.36%)
Sep 15, 2015 1.200 1.240 1.190 1.190 7,609 +0.00(+0.00%)
Sep 14, 2015 1.250 1.250 1.190 1.190 4,550 +0.00(+0.00%)
Sep 11, 2015 1.190 1.230 1.190 1.190 25,267 +0.00(+0.00%)
Sep 10, 2015 1.200 1.280 1.190 1.190 25,099 -0.03(-2.46%)
Sep 09, 2015 1.220 1.300 1.190 1.220 39,990 +0.00(+0.00%)
Sep 08, 2015 1.280 1.280 1.210 1.220 22,587 -0.09(-6.87%)
Sep 04, 2015 1.320 1.310 1.310 1.310 10,300 +0.02(+1.55%)
Sep 03, 2015 1.250 1.350 1.250 1.290 4,450 +0.03(+2.38%)
Sep 02, 2015 1.290 1.360 1.260 1.260 10,635 -0.09(-6.67%)
Sep 01, 2015 1.330 1.360 1.280 1.350 6,817 +0.00(+0.00%)
Aug 31, 2015 1.321 1.390 1.310 1.350 2,310 +0.00(+0.00%)
Aug 28, 2015 1.350 1.400 1.340 1.350 2,124 +0.01(+0.75%)
Aug 27, 2015 1.350 1.350 1.320 1.340 7,601 +0.02(+1.52%)
Aug 26, 2015 1.260 1.320 1.240 1.320 29,226 +0.06(+4.76%)
Aug 25, 2015 1.250 1.270 1.230 1.260 67,766 +0.02(+1.61%)
Aug 24, 2015 1.270 1.300 1.220 1.240 46,988 -0.03(-2.36%)
Aug 21, 2015 1.310 1.350 1.270 1.270 4,109 -0.06(-4.52%)
Aug 20, 2015 1.329 1.350 1.321 1.330 10,157 +0.01(+0.77%)
Aug 19, 2015 1.290 1.330 1.290 1.320 7,375 +0.01(+0.76%)
Aug 18, 2015 1.310 1.320 1.310 1.310 1,300 +0.00(+0.00%)
Aug 17, 2015 1.320 1.320 1.300 1.310 6,603 +0.02(+1.55%)
Aug 14, 2015 1.280 1.350 1.280 1.290 5,567 -0.05(-3.73%)
Aug 13, 2015 1.280 1.390 1.280 1.340 6,254 +0.07(+5.51%)
Aug 12, 2015 1.250 1.283 1.250 1.270 3,175 -0.04(-3.05%)
Aug 11, 2015 1.300 1.339 1.290 1.310 3,302 +0.01(+0.77%)
Aug 10, 2015 1.260 1.300 1.260 1.300 8,652 -0.00(-0.01%)
Aug 07, 2015 1.320 1.350 1.180 1.300 22,945 -0.11(-7.79%)
Aug 06, 2015 1.420 1.420 1.350 1.410 5,397 +0.08(+6.02%)
Aug 05, 2015 1.440 1.440 1.320 1.330 12,115 -0.07(-5.00%)
Aug 04, 2015 1.400 1.440 1.380 1.400 9,983 +0.17(+13.82%)
Aug 03, 2015 1.390 1.390 1.110 1.230 18,246 -0.16(-11.51%)
Jul 31, 2015 1.370 1.510 1.370 1.390 10,384 +0.01(+0.72%)
Jul 30, 2015 1.390 1.450 1.380 1.380 3,067 -0.05(-3.50%)
Jul 29, 2015 1.430 1.430 1.430 1.430 308 +0.03(+2.14%)
Jul 28, 2015 1.404 1.404 1.380 1.400 9,587 -0.05(-3.45%)
Jul 27, 2015 1.500 1.510 1.370 1.450 6,066 -0.05(-3.33%)
Jul 24, 2015 1.510 1.530 1.500 1.500 23,087 -0.03(-1.96%)
Jul 23, 2015 1.530 1.530 1.510 1.530 5,609 +0.00(+0.00%)
Jul 22, 2015 1.520 1.600 1.520 1.530 5,285 +0.02(+1.22%)
Jul 21, 2015 1.530 1.600 1.510 1.512 23,607 -0.04(-2.48%)
Jul 20, 2015 1.570 1.610 1.540 1.550 13,460 +0.00(+0.00%)
Jul 17, 2015 1.570 1.570 1.540 1.550 2,672 -0.02(-1.27%)
Jul 16, 2015 1.620 1.620 1.530 1.570 29,342 -0.06(-3.68%)
Jul 15, 2015 1.640 1.670 1.630 1.630 4,390 +0.00(+0.00%)
Jul 14, 2015 1.630 1.680 1.630 1.630 2,714 -0.01(-0.61%)
Jul 13, 2015 1.632 1.640 1.632 1.640 588 +0.01(+0.61%)
Jul 10, 2015 1.630 1.630 1.630 1.630 310 -0.02(-1.21%)
Jul 09, 2015 1.650 1.650 1.650 1.650 213 +0.00(+0.00%)
Jul 08, 2015 1.690 1.700 1.650 1.650 5,438 -0.02(-1.20%)
Jul 06, 2015 1.660 1.670 1.670 1.670 8,500 +0.03(+1.83%)
Jul 02, 2015 1.660 1.640 1.640 1.640 1,600 -0.01(-0.61%)
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.