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 )

3.640 -0.040 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2021 4.480 4.650 4.480 4.500 169,900 +0.02(+0.45%)
Jan 28, 2021 4.540 4.660 4.410 4.480 120,860 +0.01(+0.22%)
Jan 27, 2021 4.510 4.567 4.420 4.470 139,181 -0.10(-2.19%)
Jan 26, 2021 4.860 4.880 4.560 4.570 162,430 -0.24(-4.99%)
Jan 25, 2021 4.740 4.860 4.665 4.810 164,918 +0.10(+2.12%)
Jan 22, 2021 4.750 4.800 4.645 4.710 158,300 -0.06(-1.26%)
Jan 21, 2021 4.890 4.890 4.650 4.770 173,601 -0.11(-2.25%)
Jan 20, 2021 4.800 4.920 4.800 4.880 336,075 +0.11(+2.31%)
Jan 19, 2021 4.520 4.870 4.520 4.770 276,420 +0.26(+5.76%)
Jan 15, 2021 4.560 4.630 4.440 4.510 118,000 -0.14(-3.01%)
Jan 14, 2021 4.570 4.740 4.550 4.650 159,622 +0.11(+2.42%)
Jan 13, 2021 4.720 4.750 4.540 4.540 75,750 -0.18(-3.81%)
Jan 12, 2021 4.750 4.780 4.650 4.720 101,869 -0.03(-0.63%)
Jan 11, 2021 4.740 4.820 4.600 4.750 129,589 +0.00(+0.00%)
Jan 08, 2021 4.740 4.840 4.660 4.750 122,000 +0.05(+1.06%)
Jan 07, 2021 4.700 4.840 4.500 4.700 220,791 +0.16(+3.52%)
Jan 06, 2021 4.550 4.740 4.480 4.540 156,947 +0.00(+0.00%)
Jan 05, 2021 4.260 4.610 4.260 4.540 116,385 +0.23(+5.34%)
Jan 04, 2021 4.450 4.560 4.160 4.310 145,263 -0.13(-2.93%)
Dec 31, 2020 4.440 4.440 4.440 68,964 +0.04(+0.91%)
Dec 30, 2020 4.410 4.460 4.400 4.400 68,964 +0.06(+1.38%)
Dec 29, 2020 4.510 4.517 4.310 4.340 234,275 -0.16(-3.56%)
Dec 28, 2020 4.750 4.760 4.500 4.500 367,476 -0.21(-4.46%)
Dec 24, 2020 4.530 4.820 4.530 4.710 91,300 +0.15(+3.29%)
Dec 23, 2020 4.500 4.650 4.500 4.560 81,142 +0.08(+1.79%)
Dec 22, 2020 4.540 4.640 4.450 4.480 108,643 -0.05(-1.10%)
Dec 21, 2020 4.610 4.670 4.520 4.530 71,172 -0.06(-1.31%)
Dec 18, 2020 4.620 4.766 4.590 4.590 100,900 -0.05(-1.08%)
Dec 17, 2020 4.700 4.808 4.610 4.640 63,276 -0.03(-0.64%)
Dec 16, 2020 4.710 4.840 4.600 4.670 82,035 -0.09(-1.89%)
Dec 15, 2020 4.850 4.855 4.510 4.760 101,361 -0.06(-1.24%)
Dec 14, 2020 4.970 5.000 4.810 4.820 73,176 -0.09(-1.83%)
Dec 11, 2020 4.900 4.940 4.810 4.910 63,000 -0.04(-0.81%)
Dec 10, 2020 5.040 5.090 4.900 4.950 102,463 -0.09(-1.79%)
Dec 09, 2020 5.050 5.060 4.910 5.040 108,845 +0.08(+1.61%)
Dec 08, 2020 5.080 5.080 4.870 4.960 200,990 -0.08(-1.59%)
Dec 07, 2020 5.090 5.180 4.980 5.040 203,958 +0.02(+0.40%)
Dec 04, 2020 4.780 5.040 4.680 5.020 193,800 +0.29(+6.13%)
Dec 03, 2020 4.700 4.780 4.530 4.730 162,172 +0.07(+1.50%)
Dec 02, 2020 4.500 4.670 4.415 4.660 122,335 +0.15(+3.33%)
Dec 01, 2020 4.340 4.540 4.250 4.510 401,076 +0.25(+5.87%)
Nov 30, 2020 4.360 4.360 4.210 4.260 101,402 -0.06(-1.39%)
Nov 27, 2020 4.370 4.410 4.250 4.320 55,600 +0.00(+0.00%)
Nov 25, 2020 4.410 4.430 4.220 4.320 75,400 -0.04(-0.92%)
Nov 24, 2020 4.420 4.420 4.210 4.360 151,327 +0.02(+0.46%)
Nov 23, 2020 4.560 4.560 4.290 4.340 296,448 -0.15(-3.34%)
Nov 20, 2020 4.500 4.524 4.450 4.490 64,000 +0.01(+0.22%)
Nov 19, 2020 4.340 4.490 4.340 4.480 46,202 +0.09(+2.05%)
Nov 18, 2020 4.450 4.525 4.350 4.390 55,048 -0.08(-1.79%)
Nov 17, 2020 4.480 4.580 4.400 4.470 53,074 -0.02(-0.45%)
Nov 16, 2020 4.620 4.780 4.370 4.490 125,420 -0.03(-0.66%)
Nov 13, 2020 4.900 4.900 4.370 4.520 162,600 -0.31(-6.42%)
Nov 12, 2020 4.900 4.990 4.730 4.830 75,546 -0.03(-0.62%)
Nov 11, 2020 4.790 4.900 4.760 4.860 72,930 +0.12(+2.53%)
Nov 10, 2020 4.560 4.780 4.520 4.740 54,073 +0.20(+4.41%)
Nov 09, 2020 4.530 4.600 4.400 4.540 52,294 +0.03(+0.67%)
Nov 06, 2020 4.670 4.670 4.420 4.510 61,400 -0.11(-2.38%)
Nov 05, 2020 4.370 4.640 4.370 4.620 90,366 +0.25(+5.72%)
Nov 04, 2020 4.440 4.473 4.300 4.370 42,327 -0.04(-0.91%)
Nov 03, 2020 4.260 4.420 4.200 4.410 59,882 +0.21(+5.00%)
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.