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 )

3.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
Nov 02, 2020 4.450 4.450 4.120 4.200 73,492 -0.13(-3.00%)
Oct 30, 2020 4.400 4.510 4.250 4.330 179,300 -0.13(-2.91%)
Oct 29, 2020 4.480 4.530 4.360 4.460 73,303 +0.01(+0.22%)
Oct 28, 2020 4.490 4.490 4.290 4.450 94,565 -0.07(-1.55%)
Oct 27, 2020 4.500 4.770 4.430 4.520 92,108 +0.02(+0.44%)
Oct 26, 2020 4.700 4.799 4.400 4.500 88,150 -0.20(-4.26%)
Oct 23, 2020 4.750 4.768 4.560 4.700 61,500 -0.01(-0.21%)
Oct 22, 2020 4.770 4.800 4.550 4.710 124,835 -0.02(-0.42%)
Oct 21, 2020 5.000 5.057 4.690 4.730 92,303 -0.25(-5.02%)
Oct 20, 2020 5.070 5.120 4.960 4.980 78,325 -0.06(-1.19%)
Oct 19, 2020 5.200 5.200 4.950 5.040 119,760 -0.16(-3.08%)
Oct 16, 2020 5.100 5.220 5.100 5.200 209,300 +0.13(+2.56%)
Oct 15, 2020 5.050 5.070 4.830 5.070 121,771 +0.15(+3.05%)
Oct 14, 2020 5.010 5.070 4.810 4.920 148,006 -0.05(-1.01%)
Oct 13, 2020 5.090 5.100 4.930 4.970 61,050 -0.10(-1.97%)
Oct 12, 2020 5.150 5.150 5.020 5.070 93,980 -0.08(-1.55%)
Oct 09, 2020 5.000 5.210 4.999 5.150 188,500 +0.15(+3.00%)
Oct 08, 2020 5.040 5.140 4.920 5.000 142,062 +0.01(+0.20%)
Oct 07, 2020 4.990 5.070 4.930 4.990 71,871 +0.04(+0.81%)
Oct 06, 2020 5.030 5.110 4.950 4.950 68,062 -0.03(-0.60%)
Oct 05, 2020 5.090 5.099 4.950 4.980 65,130 -0.04(-0.80%)
Oct 02, 2020 4.900 5.150 4.840 5.020 132,200 +0.09(+1.83%)
Oct 01, 2020 4.860 4.990 4.820 4.930 64,956 +0.12(+2.49%)
Sep 30, 2020 5.040 5.050 4.760 4.810 95,092 -0.20(-3.99%)
Sep 29, 2020 4.830 5.040 4.800 5.010 165,718 +0.19(+3.94%)
Sep 28, 2020 4.800 4.841 4.750 4.820 116,433 +0.07(+1.47%)
Sep 25, 2020 4.660 4.830 4.640 4.750 204,800 +0.11(+2.37%)
Sep 24, 2020 4.890 4.890 4.580 4.640 219,728 -0.16(-3.33%)
Sep 23, 2020 4.370 5.100 4.360 4.800 1,637,928 +0.35(+7.87%)
Sep 22, 2020 4.400 4.490 4.380 4.450 60,227 +0.06(+1.37%)
Sep 21, 2020 4.410 4.450 4.360 4.390 50,273 -0.11(-2.44%)
Sep 18, 2020 4.380 4.500 4.380 4.500 117,400 +0.12(+2.74%)
Sep 17, 2020 4.270 4.470 4.260 4.380 53,743 +0.12(+2.82%)
Sep 16, 2020 4.500 4.500 4.260 4.260 89,605 -0.20(-4.48%)
Sep 15, 2020 4.510 4.580 4.330 4.460 219,483 -0.11(-2.41%)
Sep 14, 2020 4.570 4.750 4.450 4.570 78,644 +0.09(+2.01%)
Sep 11, 2020 4.570 4.785 4.295 4.480 328,100 -0.27(-5.68%)
Sep 10, 2020 4.980 4.980 4.740 4.750 123,729 -0.05(-1.04%)
Sep 09, 2020 4.750 4.870 4.660 4.800 59,091 +0.12(+2.56%)
Sep 08, 2020 4.710 4.850 4.520 4.680 83,467 -0.14(-2.90%)
Sep 04, 2020 5.000 5.000 4.620 4.820 99,100 -0.18(-3.60%)
Sep 03, 2020 5.190 5.190 4.630 5.000 215,731 -0.22(-4.21%)
Sep 02, 2020 5.240 5.250 5.010 5.220 205,546 +0.01(+0.19%)
Sep 01, 2020 5.400 5.480 5.130 5.210 220,215 -0.16(-2.98%)
Aug 31, 2020 5.340 5.420 5.080 5.370 251,803 +0.05(+0.94%)
Aug 28, 2020 5.050 5.330 5.025 5.320 348,400 +0.32(+6.40%)
Aug 27, 2020 4.930 5.040 4.930 5.000 118,173 +0.07(+1.42%)
Aug 26, 2020 4.960 5.040 4.870 4.930 156,671 -0.02(-0.40%)
Aug 25, 2020 4.950 5.090 4.800 4.950 135,568 +0.07(+1.43%)
Aug 24, 2020 4.650 4.950 4.620 4.880 156,982 +0.22(+4.72%)
Aug 21, 2020 4.560 4.720 4.560 4.660 100,200 +0.04(+0.87%)
Aug 20, 2020 4.590 4.640 4.490 4.620 75,591 +0.02(+0.43%)
Aug 19, 2020 4.630 4.630 4.540 4.600 59,587 +0.00(+0.00%)
Aug 18, 2020 4.530 4.700 4.500 4.600 72,462 +0.08(+1.77%)
Aug 17, 2020 4.780 4.790 4.490 4.520 130,681 -0.26(-5.44%)
Aug 14, 2020 4.710 4.850 4.700 4.780 85,200 +0.08(+1.70%)
Aug 13, 2020 5.000 5.000 4.610 4.700 189,298 -0.34(-6.75%)
Aug 12, 2020 5.010 5.150 5.000 5.040 321,246 +0.03(+0.60%)
Aug 11, 2020 4.980 5.010 4.940 5.010 358,378 +0.06(+1.21%)
Aug 10, 2020 4.490 4.970 4.480 4.950 522,123 +0.48(+10.74%)
Aug 07, 2020 4.360 4.470 4.350 4.470 81,300 +0.14(+3.23%)
Aug 06, 2020 4.310 4.480 4.292 4.330 92,273 -0.05(-1.14%)
Aug 05, 2020 4.490 4.510 4.320 4.380 114,872 -0.04(-0.90%)
Aug 04, 2020 4.370 4.470 4.160 4.420 105,803 +0.01(+0.23%)
Aug 03, 2020 4.000 4.440 3.950 4.410 315,925 +0.41(+10.25%)
Jul 31, 2020 4.070 4.140 3.910 4.000 129,900 -0.02(-0.50%)
Jul 30, 2020 3.640 4.130 3.640 4.020 325,100 +0.29(+7.77%)
Jul 29, 2020 3.660 3.770 3.650 3.730 88,745 +0.09(+2.47%)
Jul 28, 2020 3.700 3.729 3.610 3.640 43,516 -0.07(-1.89%)
Jul 27, 2020 3.700 3.740 3.660 3.710 74,191 +0.04(+1.09%)
Jul 24, 2020 3.620 3.710 3.560 3.670 52,900 +0.01(+0.27%)
Jul 23, 2020 3.680 3.760 3.620 3.660 110,814 +0.00(+0.00%)
Jul 22, 2020 3.600 3.710 3.580 3.660 57,273 +0.00(+0.00%)
Jul 21, 2020 3.750 3.760 3.650 3.660 35,057 -0.06(-1.61%)
Jul 20, 2020 3.680 3.750 3.640 3.720 58,447 +0.05(+1.36%)
Jul 17, 2020 3.450 3.695 3.450 3.670 122,600 +0.16(+4.56%)
Jul 16, 2020 3.290 3.840 3.290 3.510 509,406 +0.01(+0.29%)
Jul 15, 2020 3.480 3.540 3.380 3.500 61,784 +0.06(+1.74%)
Jul 14, 2020 3.490 3.590 3.420 3.440 115,004 -0.04(-1.15%)
Jul 13, 2020 3.580 3.700 3.450 3.480 124,741 -0.10(-2.79%)
Jul 10, 2020 3.520 3.595 3.510 3.580 26,200 +0.02(+0.56%)
Jul 09, 2020 3.630 3.660 3.530 3.560 56,265 -0.07(-1.93%)
Jul 08, 2020 3.610 3.660 3.560 3.630 52,837 +0.05(+1.40%)
Jul 07, 2020 3.700 3.720 3.550 3.580 59,731 -0.14(-3.76%)
Jul 06, 2020 3.770 3.790 3.700 3.720 99,128 +0.00(+0.00%)
Jul 02, 2020 3.780 3.790 3.689 3.720 98,800 -0.02(-0.53%)
Jul 01, 2020 3.720 3.770 3.640 3.740 66,103 +0.03(+0.81%)
Jun 30, 2020 3.640 3.740 3.620 3.710 77,123 +0.07(+1.92%)
Jun 29, 2020 3.500 3.680 3.490 3.640 143,163 +0.15(+4.30%)
Jun 26, 2020 3.500 3.500 3.370 3.490 99,600 +0.00(+0.00%)
Jun 25, 2020 3.340 3.520 3.340 3.490 119,435 +0.17(+5.12%)
Jun 24, 2020 3.340 3.468 3.160 3.320 342,510 -0.04(-1.19%)
Jun 23, 2020 3.480 3.562 3.290 3.360 140,430 -0.09(-2.61%)
Jun 22, 2020 3.520 3.620 3.450 3.450 89,071 -0.07(-1.99%)
Jun 19, 2020 3.640 3.670 3.470 3.520 96,600 -0.07(-1.95%)
Jun 18, 2020 3.500 3.670 3.440 3.590 91,450 +0.09(+2.57%)
Jun 17, 2020 3.450 3.600 3.450 3.500 90,443 +0.01(+0.29%)
Jun 16, 2020 3.610 3.610 3.470 3.490 84,718 +0.00(+0.00%)
Jun 15, 2020 3.390 3.550 3.360 3.490 92,936 +0.01(+0.29%)
Jun 12, 2020 3.550 3.652 3.330 3.480 117,200 +0.00(+0.00%)
Jun 11, 2020 3.560 3.720 3.450 3.480 122,512 -0.25(-6.70%)
Jun 10, 2020 3.820 3.850 3.414 3.730 196,798 -0.07(-1.84%)
Jun 09, 2020 3.760 3.810 3.690 3.800 58,885 +0.00(+0.00%)
Jun 08, 2020 3.750 3.880 3.720 3.800 201,264 +0.06(+1.60%)
Jun 05, 2020 3.680 3.750 3.570 3.740 183,400 +0.06(+1.63%)
Jun 04, 2020 3.840 3.850 3.520 3.680 125,898 -0.14(-3.66%)
Jun 03, 2020 3.710 3.950 3.710 3.820 256,918 +0.12(+3.24%)
Jun 02, 2020 3.680 3.780 3.600 3.700 93,123 +0.06(+1.65%)
Jun 01, 2020 3.630 3.940 3.590 3.640 228,515 +0.03(+0.83%)
May 29, 2020 3.630 3.690 3.590 3.610 77,200 -0.03(-0.82%)
May 28, 2020 3.760 3.820 3.620 3.640 146,019 -0.13(-3.45%)
May 27, 2020 3.850 3.860 3.600 3.770 195,774 -0.05(-1.25%)
May 26, 2020 3.600 3.930 3.550 3.818 280,638 +0.25(+6.94%)
May 22, 2020 3.560 3.660 3.457 3.570 170,000 +0.03(+0.85%)
May 21, 2020 3.400 3.570 3.230 3.540 446,369 +0.16(+4.73%)
May 20, 2020 3.360 3.430 3.260 3.380 126,327 +0.03(+0.90%)
May 19, 2020 3.320 3.390 3.220 3.350 140,110 -0.04(-1.18%)
May 18, 2020 3.300 3.460 3.210 3.390 369,123 +0.10(+3.04%)
May 15, 2020 3.080 3.470 3.040 3.290 803,500 +0.30(+10.03%)
May 14, 2020 2.800 3.000 2.750 2.990 131,318 +0.23(+8.33%)
May 13, 2020 2.810 2.810 2.640 2.760 198,727 -0.06(-2.13%)
May 12, 2020 2.940 2.960 2.800 2.820 157,650 -0.08(-2.76%)
May 11, 2020 3.040 3.060 2.900 2.900 128,800 -0.09(-3.01%)
May 08, 2020 2.870 3.090 2.870 2.990 143,300 +0.13(+4.55%)
May 07, 2020 2.910 2.960 2.780 2.860 107,274 +0.01(+0.35%)
May 06, 2020 3.040 3.045 2.820 2.850 169,269 -0.13(-4.36%)
May 05, 2020 3.200 3.200 2.960 2.980 142,736 -0.11(-3.56%)
May 04, 2020 3.250 3.250 3.040 3.090 106,629 -0.07(-2.22%)
May 01, 2020 3.160 3.160 2.830 3.160 230,200 +0.00(+0.00%)
Apr 30, 2020 3.100 3.290 3.070 3.160 347,831 +0.16(+5.33%)
Apr 29, 2020 2.850 3.050 2.810 3.000 238,028 +0.16(+5.63%)
Apr 28, 2020 2.720 2.880 2.720 2.840 114,814 +0.13(+4.80%)
Apr 27, 2020 2.440 2.750 2.440 2.710 97,766 +0.23(+9.27%)
Apr 24, 2020 2.490 2.530 2.450 2.480 47,700 +0.01(+0.40%)
Apr 23, 2020 2.489 2.586 2.470 2.470 20,365 -0.01(-0.40%)
Apr 22, 2020 2.430 2.540 2.430 2.480 42,899 +0.10(+4.20%)
Apr 21, 2020 2.380 2.450 2.360 2.380 25,898 -0.03(-1.24%)
Apr 20, 2020 2.460 2.480 2.320 2.410 37,463 -0.07(-2.82%)
Apr 17, 2020 2.540 2.650 2.430 2.480 61,600 +0.01(+0.40%)
Apr 16, 2020 2.540 2.580 2.390 2.470 72,267 -0.06(-2.37%)
Apr 15, 2020 2.600 2.640 2.355 2.530 106,298 -0.15(-5.60%)
Apr 14, 2020 2.840 2.890 2.600 2.680 102,416 -0.12(-4.29%)
Apr 13, 2020 2.890 2.940 2.750 2.800 117,405 -0.08(-2.78%)
Apr 09, 2020 3.010 3.150 2.750 2.880 164,000 -0.16(-5.26%)
Apr 08, 2020 2.340 3.080 2.310 3.040 426,361 +0.72(+31.03%)
Apr 07, 2020 2.200 2.320 2.122 2.320 85,299 +0.26(+12.62%)
Apr 06, 2020 1.930 2.110 1.930 2.060 82,431 +0.16(+8.42%)
Apr 03, 2020 1.850 1.930 1.790 1.900 51,700 +0.06(+3.26%)
Apr 02, 2020 1.870 2.190 1.780 1.840 45,834 -0.03(-1.60%)
Apr 01, 2020 1.960 1.960 1.795 1.870 88,857 -0.08(-4.35%)
Mar 31, 2020 1.950 2.100 1.950 1.955 118,745 +0.02(+0.77%)
Mar 30, 2020 1.860 2.000 1.860 1.940 129,324 +0.09(+4.86%)
Mar 27, 2020 1.710 1.920 1.670 1.850 81,100 +0.13(+7.56%)
Mar 26, 2020 1.740 1.750 1.680 1.720 281,367 +0.00(+0.00%)
Mar 25, 2020 1.660 1.770 1.640 1.720 232,836 +0.08(+4.88%)
Mar 24, 2020 1.700 1.750 1.630 1.640 92,147 +0.01(+0.61%)
Mar 23, 2020 1.610 1.750 1.590 1.630 68,977 +0.02(+1.24%)
Mar 20, 2020 1.790 1.800 1.580 1.610 59,700 -0.13(-7.47%)
Mar 19, 2020 1.810 1.810 1.720 1.740 81,692 -0.01(-0.57%)
Mar 18, 2020 1.870 2.142 1.710 1.750 78,527 -0.25(-12.50%)
Mar 17, 2020 1.800 2.040 1.800 2.000 76,064 +0.23(+12.99%)
Mar 16, 2020 1.980 1.990 1.770 1.770 85,914 -0.26(-12.81%)
Mar 13, 2020 2.000 2.175 1.960 2.030 122,800 +0.11(+5.73%)
Mar 12, 2020 2.000 2.196 1.910 1.920 279,492 -0.38(-16.52%)
Mar 11, 2020 2.550 2.600 2.230 2.300 221,544 -0.32(-12.21%)
Mar 10, 2020 2.690 2.820 2.550 2.620 120,069 -0.05(-1.87%)
Mar 09, 2020 2.850 2.900 2.620 2.670 65,664 -0.24(-8.25%)
Mar 06, 2020 3.000 3.006 2.870 2.910 96,100 -0.14(-4.59%)
Mar 05, 2020 3.010 3.130 2.990 3.050 54,911 -0.01(-0.33%)
Mar 04, 2020 3.140 3.170 3.000 3.060 106,437 -0.06(-1.92%)
Mar 03, 2020 3.170 3.210 3.110 3.120 73,374 -0.07(-2.19%)
Mar 02, 2020 3.250 3.322 3.190 3.190 85,373 -0.04(-1.24%)
Feb 28, 2020 3.160 3.260 3.148 3.230 105,000 -0.08(-2.42%)
Feb 27, 2020 3.320 3.330 3.200 3.310 68,062 -0.05(-1.49%)
Feb 26, 2020 3.420 3.420 3.310 3.360 55,035 +0.01(+0.30%)
Feb 25, 2020 3.370 3.400 3.320 3.350 77,515 +0.02(+0.60%)
Feb 24, 2020 3.580 3.636 3.300 3.330 184,021 -0.32(-8.77%)
Feb 21, 2020 3.560 3.680 3.520 3.650 221,400 +0.02(+0.55%)
Feb 20, 2020 3.520 3.660 3.435 3.630 159,884 +0.13(+3.71%)
Feb 19, 2020 3.350 3.550 3.350 3.500 187,694 +0.15(+4.48%)
Feb 18, 2020 3.440 3.500 3.310 3.350 108,566 -0.01(-0.30%)
Feb 14, 2020 3.560 3.600 3.300 3.360 145,700 -0.19(-5.23%)
Feb 13, 2020 3.600 3.650 3.220 3.546 348,543 -0.31(-8.15%)
Feb 12, 2020 3.980 4.000 3.820 3.860 101,217 -0.09(-2.28%)
Feb 11, 2020 3.860 4.140 3.860 3.950 122,679 +0.10(+2.60%)
Feb 10, 2020 3.880 3.980 3.830 3.850 77,807 +0.00(+0.00%)
Feb 07, 2020 3.800 3.880 3.760 3.850 124,600 +0.07(+1.85%)
Feb 06, 2020 3.770 3.850 3.750 3.780 47,577 +0.00(+0.00%)
Feb 05, 2020 3.800 3.880 3.780 3.780 144,725 -0.01(-0.26%)
Feb 04, 2020 3.820 3.880 3.740 3.790 110,928 -0.04(-1.04%)
Feb 03, 2020 3.900 3.980 3.792 3.830 110,519 +0.01(+0.26%)
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%)
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.