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 )

3.630 -0.050 (-1.36%)
Streaming Delayed Price Updated: 3:19 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 (%)
Dec 31, 2021 7.620 7.840 7.580 7.830 122,252 +0.19(+2.49%)
Dec 30, 2021 7.590 7.701 7.538 7.640 105,623 +0.06(+0.79%)
Dec 29, 2021 7.610 7.740 7.450 7.580 114,976 -0.08(-1.04%)
Dec 28, 2021 7.710 7.840 7.590 7.660 206,035 -0.11(-1.42%)
Dec 27, 2021 7.650 7.800 7.530 7.770 334,973 +0.20(+2.64%)
Dec 23, 2021 7.210 7.800 7.200 7.570 302,134 +0.46(+6.47%)
Dec 22, 2021 7.050 7.140 6.960 7.110 98,941 +0.11(+1.57%)
Dec 21, 2021 6.830 7.050 6.740 7.000 117,465 +0.26(+3.86%)
Dec 20, 2021 6.560 6.790 6.550 6.740 127,801 +0.01(+0.15%)
Dec 17, 2021 6.680 6.830 6.550 6.730 89,801 +0.06(+0.90%)
Dec 16, 2021 7.000 7.070 6.585 6.670 237,407 -0.25(-3.61%)
Dec 15, 2021 6.620 6.970 6.350 6.920 290,194 +0.27(+4.06%)
Dec 14, 2021 6.650 6.700 6.460 6.650 208,112 -0.05(-0.75%)
Dec 13, 2021 7.020 7.110 6.630 6.700 260,689 -0.35(-4.96%)
Dec 10, 2021 7.060 7.150 6.960 7.050 262,052 +0.04(+0.57%)
Dec 09, 2021 7.150 7.340 7.010 7.010 161,431 -0.22(-3.04%)
Dec 08, 2021 7.290 7.440 7.160 7.230 289,003 +0.18(+2.55%)
Dec 07, 2021 6.930 7.150 6.780 7.050 170,499 +0.24(+3.52%)
Dec 06, 2021 6.770 6.930 6.620 6.810 140,838 +0.10(+1.49%)
Dec 03, 2021 7.000 7.030 6.610 6.710 290,653 -0.31(-4.42%)
Dec 02, 2021 6.930 7.080 6.790 7.020 251,641 +0.07(+1.01%)
Dec 01, 2021 7.300 7.480 6.960 6.950 316,341 -0.22(-3.07%)
Nov 30, 2021 6.930 7.280 6.900 7.170 294,059 +0.14(+1.99%)
Nov 29, 2021 7.300 7.300 6.910 7.030 489,678 -0.23(-3.17%)
Nov 26, 2021 7.070 7.340 7.070 7.260 220,989 +0.00(+0.00%)
Nov 24, 2021 7.410 7.430 7.070 7.260 577,145 -0.12(-1.63%)
Nov 23, 2021 7.795 8.050 7.256 7.380 474,404 -0.30(-3.91%)
Nov 22, 2021 7.750 7.910 7.500 7.680 485,676 -0.01(-0.13%)
Nov 19, 2021 7.750 8.000 7.550 7.690 579,874 -0.19(-2.41%)
Nov 18, 2021 7.670 8.000 7.840 7.880 1,873,801 -1.11(-12.35%)
Nov 17, 2021 8.840 9.200 8.840 8.990 495,833 +0.24(+2.74%)
Nov 16, 2021 8.800 8.870 8.650 8.750 147,765 -0.05(-0.57%)
Nov 15, 2021 9.100 9.250 8.690 8.800 259,925 -0.25(-2.76%)
Nov 12, 2021 8.500 9.430 8.500 9.050 464,955 +0.76(+9.17%)
Nov 11, 2021 9.770 9.770 7.850 8.290 955,267 -1.48(-15.15%)
Nov 10, 2021 9.830 9.770 221,922 -0.14(-1.41%)
Nov 09, 2021 10.11 10.20 9.740 9.910 208,192 -0.06(-0.60%)
Nov 08, 2021 9.960 10.25 9.691 9.970 356,728 +0.17(+1.73%)
Nov 05, 2021 9.490 9.900 9.380 9.800 316,166 +0.30(+3.16%)
Nov 04, 2021 9.560 9.560 9.320 9.500 203,965 +0.08(+0.85%)
Nov 03, 2021 9.330 9.590 9.200 9.420 192,876 +0.00(+0.00%)
Nov 02, 2021 9.720 9.890 9.100 9.420 318,475 -0.23(-2.38%)
Nov 01, 2021 9.800 9.700 9.220 9.650 475,798 -0.05(-0.52%)
Oct 29, 2021 9.380 10.05 9.700 744,340 +0.34(+3.63%)
Oct 28, 2021 8.100 9.570 8.100 9.360 1,208,556 +1.27(+15.70%)
Oct 27, 2021 8.140 8.170 7.920 8.090 265,725 -0.05(-0.61%)
Oct 26, 2021 7.570 8.140 600,132 +0.62(+8.24%)
Oct 25, 2021 7.400 7.640 7.370 7.520 261,870 +0.16(+2.17%)
Oct 22, 2021 7.030 7.360 6.910 7.360 370,866 +0.32(+4.55%)
Oct 21, 2021 7.160 7.160 6.840 7.040 126,971 -0.14(-1.95%)
Oct 20, 2021 7.030 7.370 7.000 7.180 196,155 +0.15(+2.13%)
Oct 19, 2021 6.970 7.140 6.880 7.030 124,460 +0.09(+1.30%)
Oct 18, 2021 7.000 7.239 6.810 6.940 183,234 -0.06(-0.86%)
Oct 15, 2021 6.920 7.230 6.878 7.000 228,332 +0.16(+2.34%)
Oct 14, 2021 6.710 6.904 6.480 6.840 109,681 +0.16(+2.40%)
Oct 13, 2021 6.620 6.970 6.580 6.680 274,205 +0.07(+1.06%)
Oct 12, 2021 6.110 6.770 6.110 6.610 387,182 +0.59(+9.80%)
Oct 11, 2021 6.130 6.210 5.950 6.020 106,932 -0.11(-1.79%)
Oct 08, 2021 6.220 6.229 6.080 6.130 42,880 -0.03(-0.49%)
Oct 07, 2021 6.030 6.250 6.030 6.160 101,105 +0.14(+2.33%)
Oct 06, 2021 6.060 6.160 5.950 6.020 64,898 -0.14(-2.27%)
Oct 05, 2021 6.010 6.190 5.950 6.160 73,554 +0.14(+2.33%)
Oct 04, 2021 6.150 6.270 5.950 6.020 104,516 -0.13(-2.11%)
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.