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 (%)
Aug 31, 2016 1.450 1.450 1.396 1.410 18,932 -0.01(-0.70%)
Aug 30, 2016 1.410 1.600 1.400 1.420 100,049 -0.03(-2.07%)
Aug 29, 2016 1.480 1.480 1.385 1.450 58,208 +0.07(+5.07%)
Aug 26, 2016 1.460 1.480 1.380 1.380 118,764 -0.08(-5.48%)
Aug 25, 2016 1.400 1.485 1.350 1.460 139,382 -0.06(-3.95%)
Aug 24, 2016 1.720 1.820 1.360 1.520 501,959 -0.10(-6.17%)
Aug 23, 2016 1.680 1.700 1.510 1.620 588,058 +0.02(+1.25%)
Aug 22, 2016 1.330 2.140 1.295 1.600 1,959,273 +0.31(+24.03%)
Aug 19, 2016 1.300 1.300 1.280 1.290 3,824 +0.04(+2.79%)
Aug 18, 2016 1.280 1.280 1.255 1.255 1,566 -0.05(-3.46%)
Aug 17, 2016 1.300 1.300 1.268 1.300 10,384 +0.01(+0.78%)
Aug 16, 2016 1.230 1.290 1.230 1.290 11,661 +0.04(+2.93%)
Aug 15, 2016 1.300 1.300 1.253 1.253 1,176 -0.02(-1.31%)
Aug 12, 2016 1.300 1.300 1.270 1.270 3,135 -0.01(-0.78%)
Aug 11, 2016 1.290 1.340 1.280 1.280 15,902 -0.02(-1.54%)
Aug 10, 2016 1.240 1.340 1.240 1.300 11,914 -0.01(-0.77%)
Aug 09, 2016 1.280 1.330 1.280 1.310 810 -0.02(-1.49%)
Aug 08, 2016 1.260 1.330 1.250 1.330 4,304 +0.12(+9.77%)
Aug 05, 2016 1.260 1.330 1.212 1.212 61,910 -0.12(-8.91%)
Aug 04, 2016 1.316 1.330 1.278 1.330 982 +0.00(+0.00%)
Aug 03, 2016 1.250 1.339 1.230 1.330 4,480 +0.08(+6.40%)
Aug 02, 2016 1.240 1.320 1.240 1.250 46,401 -0.05(-3.85%)
Jul 29, 2016 1.330 1.300 1.300 1.300 1,500 -0.03(-2.44%)
Jul 28, 2016 1.350 1.370 1.331 1.333 6,977 -0.02(-1.30%)
Jul 27, 2016 1.340 1.350 1.310 1.350 1,309 +0.02(+1.50%)
Jul 26, 2016 1.250 1.330 1.220 1.330 19,237 +0.05(+3.91%)
Jul 25, 2016 1.270 1.300 1.250 1.280 7,709 +0.01(+0.79%)
Jul 22, 2016 1.260 1.280 1.260 1.270 1,309 +0.01(+0.79%)
Jul 21, 2016 1.230 1.280 1.230 1.260 16,459 +0.01(+0.80%)
Jul 20, 2016 1.210 1.249 1.150 1.250 41,613 +0.00(+0.00%)
Jul 19, 2016 1.160 1.430 1.160 1.250 177,071 +0.10(+8.70%)
Jul 18, 2016 1.160 1.170 1.150 1.150 2,603 +0.01(+0.88%)
Jul 15, 2016 1.170 1.170 1.140 1.140 16,793 -0.01(-0.87%)
Jul 14, 2016 1.141 1.160 1.130 1.150 4,534 +0.02(+1.85%)
Jul 13, 2016 1.180 1.180 1.100 1.129 4,915 -0.03(-2.66%)
Jul 12, 2016 1.120 1.200 1.083 1.160 88,341 +0.10(+9.42%)
Jul 11, 2016 1.060 1.060 1.060 1.060 1,560 -0.06(-5.35%)
Jul 08, 2016 1.120 1.120 1.120 1.120 600 +0.05(+4.67%)
Jul 07, 2016 1.070 1.070 1.070 1.070 580 -0.06(-5.31%)
Jul 05, 2016 1.140 1.140 1.010 1.130 9,316 +0.03(+2.90%)
Jul 01, 2016 1.000 1.098 1.098 1.098 5,200 +0.13(+13.22%)
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%)
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.