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 (%)
Jan 31, 2020 4.040 4.130 3.820 3.820 115,200 -0.20(-4.98%)
Jan 30, 2020 4.150 4.180 4.020 4.020 89,883 -0.17(-4.06%)
Jan 29, 2020 4.160 4.300 4.110 4.190 138,618 +0.03(+0.72%)
Jan 28, 2020 4.150 4.220 4.043 4.160 79,573 +0.03(+0.73%)
Jan 27, 2020 4.150 4.210 4.070 4.130 87,377 -0.07(-1.67%)
Jan 24, 2020 4.340 4.425 4.140 4.200 206,600 -0.07(-1.64%)
Jan 23, 2020 3.900 4.370 3.860 4.270 219,128 +0.40(+10.33%)
Jan 22, 2020 3.760 3.870 3.724 3.870 49,681 +0.10(+2.65%)
Jan 21, 2020 3.760 3.870 3.750 3.770 26,213 -0.02(-0.53%)
Jan 17, 2020 3.760 3.830 3.690 3.790 24,800 +0.04(+1.07%)
Jan 16, 2020 3.690 3.775 3.641 3.750 54,760 +0.09(+2.46%)
Jan 15, 2020 3.700 3.720 3.660 3.660 19,947 -0.03(-0.81%)
Jan 14, 2020 3.710 3.763 3.650 3.690 56,318 -0.01(-0.27%)
Jan 13, 2020 3.920 3.940 3.670 3.700 109,572 -0.22(-5.61%)
Jan 10, 2020 3.830 3.930 3.785 3.920 104,100 +0.11(+2.89%)
Jan 09, 2020 3.950 3.970 3.792 3.810 71,588 -0.16(-4.03%)
Jan 08, 2020 3.970 4.000 3.940 3.970 39,007 -0.01(-0.25%)
Jan 07, 2020 3.870 3.980 3.820 3.980 64,526 +0.10(+2.58%)
Jan 06, 2020 3.890 3.930 3.820 3.880 116,590 -0.03(-0.77%)
Jan 03, 2020 3.750 3.962 3.625 3.910 141,100 +0.19(+5.11%)
Jan 02, 2020 3.560 3.750 3.560 3.720 69,730 +0.17(+4.79%)
Dec 31, 2019 3.560 3.590 3.520 3.550 77,300 -0.01(-0.28%)
Dec 30, 2019 3.520 3.570 3.519 3.560 14,617 +0.03(+0.85%)
Dec 27, 2019 3.533 3.589 3.530 3.530 32,300 -0.01(-0.28%)
Dec 26, 2019 3.540 3.580 3.530 3.540 34,914 +0.01(+0.28%)
Dec 24, 2019 3.520 3.530 3.430 3.530 21,100 +0.03(+0.86%)
Dec 23, 2019 3.380 3.550 3.380 3.500 80,236 +0.13(+3.86%)
Dec 20, 2019 3.380 3.410 3.280 3.370 43,500 +0.00(+0.00%)
Dec 19, 2019 3.310 3.400 3.310 3.370 17,431 +0.03(+0.90%)
Dec 18, 2019 3.380 3.410 3.336 3.340 56,101 -0.05(-1.47%)
Dec 17, 2019 3.290 3.400 3.260 3.390 77,306 +0.10(+3.04%)
Dec 16, 2019 3.250 3.350 3.250 3.290 68,885 +0.05(+1.54%)
Dec 13, 2019 3.250 3.314 3.160 3.240 70,500 -0.01(-0.31%)
Dec 12, 2019 3.260 3.260 3.170 3.250 65,361 -0.01(-0.31%)
Dec 11, 2019 3.270 3.290 3.210 3.260 31,110 -0.01(-0.31%)
Dec 10, 2019 3.340 3.340 3.260 3.270 42,081 -0.04(-1.21%)
Dec 09, 2019 3.280 3.325 3.270 3.310 41,590 +0.02(+0.61%)
Dec 06, 2019 3.300 3.310 3.270 3.290 52,400 +0.00(+0.00%)
Dec 05, 2019 3.280 3.380 3.270 3.290 61,130 -0.01(-0.30%)
Dec 04, 2019 3.320 3.348 3.260 3.300 36,883 -0.00(-0.01%)
Dec 03, 2019 3.320 3.346 3.300 3.300 109,582 -0.02(-0.60%)
Dec 02, 2019 3.360 3.370 3.320 3.320 57,577 -0.04(-1.19%)
Nov 29, 2019 3.380 3.380 3.310 3.360 15,800 +0.00(+0.00%)
Nov 27, 2019 3.350 3.420 3.340 3.360 27,700 -0.01(-0.30%)
Nov 26, 2019 3.430 3.440 3.360 3.370 65,029 -0.03(-0.88%)
Nov 25, 2019 3.380 3.420 3.340 3.400 73,305 +0.00(+0.00%)
Nov 22, 2019 3.390 3.426 3.311 3.400 54,900 +0.03(+0.89%)
Nov 21, 2019 3.410 3.418 3.330 3.370 60,862 -0.05(-1.46%)
Nov 20, 2019 3.360 3.440 3.360 3.420 116,104 +0.04(+1.18%)
Nov 19, 2019 3.350 3.440 3.279 3.380 81,189 -0.01(-0.29%)
Nov 18, 2019 3.220 3.400 3.200 3.390 82,359 +0.15(+4.63%)
Nov 15, 2019 3.200 3.268 3.200 3.240 42,900 +0.04(+1.25%)
Nov 14, 2019 3.250 3.250 3.050 3.200 58,772 +0.05(+1.59%)
Nov 13, 2019 3.100 3.210 3.070 3.150 104,279 +0.08(+2.61%)
Nov 12, 2019 3.070 3.110 3.070 3.070 69,761 +0.00(+0.00%)
Nov 11, 2019 2.980 3.080 2.980 3.070 63,856 +0.04(+1.32%)
Nov 08, 2019 3.110 3.110 3.000 3.030 73,600 -0.08(-2.57%)
Nov 07, 2019 3.120 3.140 3.000 3.110 97,946 +0.04(+1.30%)
Nov 06, 2019 3.060 3.120 3.020 3.070 104,882 +0.03(+0.99%)
Nov 05, 2019 3.060 3.180 3.020 3.040 70,291 -0.04(-1.14%)
Nov 04, 2019 3.130 3.190 3.060 3.075 135,743 -0.01(-0.49%)
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.