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 (%)
Jul 31, 2019 3.410 3.530 3.408 3.440 41,493 +0.01(+0.29%)
Jul 30, 2019 3.540 3.580 3.430 3.430 48,714 -0.15(-4.19%)
Jul 29, 2019 3.575 3.675 3.521 3.580 45,656 +0.08(+2.29%)
Jul 26, 2019 3.460 3.543 3.460 3.500 11,200 +0.05(+1.45%)
Jul 25, 2019 3.570 3.606 3.450 3.450 26,677 -0.12(-3.36%)
Jul 24, 2019 3.660 3.660 3.560 3.570 19,197 -0.06(-1.65%)
Jul 23, 2019 3.648 3.648 3.466 3.630 43,356 -0.01(-0.27%)
Jul 22, 2019 3.540 3.640 3.450 3.640 223,467 +0.17(+4.90%)
Jul 19, 2019 3.560 3.629 3.460 3.470 21,600 -0.01(-0.29%)
Jul 18, 2019 3.660 3.660 3.460 3.480 26,430 -0.08(-2.25%)
Jul 17, 2019 3.680 3.685 3.483 3.560 39,810 -0.11(-3.00%)
Jul 16, 2019 3.739 3.789 3.670 3.670 15,508 -0.13(-3.42%)
Jul 15, 2019 3.780 3.890 3.640 3.800 54,998 +0.05(+1.33%)
Jul 12, 2019 3.640 3.788 3.620 3.750 45,100 +0.15(+4.17%)
Jul 11, 2019 3.520 3.640 3.490 3.600 36,619 +0.15(+4.35%)
Jul 10, 2019 3.500 3.646 3.450 3.450 32,383 -0.02(-0.58%)
Jul 09, 2019 3.700 3.835 3.381 3.470 124,146 -0.23(-6.22%)
Jul 08, 2019 3.390 3.700 3.300 3.700 203,612 +0.42(+12.80%)
Jul 05, 2019 3.260 3.280 3.190 3.280 21,500 +0.01(+0.31%)
Jul 03, 2019 3.260 3.270 3.243 3.270 8,300 +0.00(+0.00%)
Jul 02, 2019 3.250 3.280 3.240 3.270 18,337 -0.05(-1.51%)
Jul 01, 2019 3.360 3.460 3.320 3.320 31,242 -0.01(-0.30%)
Jun 28, 2019 3.380 3.460 3.310 3.330 38,100 -0.07(-2.06%)
Jun 27, 2019 3.230 3.430 3.230 3.400 12,021 +0.13(+3.98%)
Jun 26, 2019 3.210 3.290 3.185 3.270 22,425 +0.04(+1.24%)
Jun 25, 2019 3.220 3.290 3.200 3.230 14,255 -0.01(-0.31%)
Jun 24, 2019 3.310 3.310 3.220 3.240 13,153 -0.04(-1.22%)
Jun 21, 2019 3.240 3.300 3.190 3.280 17,100 +0.06(+1.86%)
Jun 20, 2019 3.190 3.250 3.180 3.220 26,378 +0.05(+1.58%)
Jun 19, 2019 3.170 3.200 3.140 3.170 30,795 -0.03(-0.94%)
Jun 18, 2019 3.260 3.300 3.200 3.200 35,680 -0.04(-1.33%)
Jun 17, 2019 3.290 3.290 3.180 3.243 139,763 +0.00(+0.09%)
Jun 14, 2019 3.230 3.240 3.190 3.240 24,800 +0.01(+0.31%)
Jun 13, 2019 3.320 3.333 3.200 3.230 164,666 -0.05(-1.52%)
Jun 12, 2019 3.400 3.400 3.260 3.280 92,896 -0.17(-4.93%)
Jun 11, 2019 3.400 3.580 3.310 3.450 81,678 +0.05(+1.47%)
Jun 10, 2019 3.460 3.460 3.280 3.400 154,457 -0.01(-0.29%)
Jun 07, 2019 3.450 3.450 3.400 3.410 15,200 +0.00(+0.00%)
Jun 06, 2019 3.450 3.470 3.400 3.410 33,870 -0.07(-2.01%)
Jun 05, 2019 3.530 3.580 3.470 3.480 41,958 -0.02(-0.57%)
Jun 04, 2019 3.510 3.616 3.495 3.500 73,486 +0.02(+0.57%)
Jun 03, 2019 3.590 3.646 3.407 3.480 17,047 -0.04(-1.14%)
May 31, 2019 3.660 3.660 3.390 3.520 47,000 -0.15(-4.09%)
May 30, 2019 3.770 3.813 3.650 3.670 13,836 -0.08(-2.13%)
May 29, 2019 3.920 3.930 3.670 3.750 123,304 -0.17(-4.34%)
May 28, 2019 3.650 3.970 3.650 3.920 171,249 +0.30(+8.29%)
May 24, 2019 3.500 3.620 3.400 3.620 84,800 +0.19(+5.54%)
May 23, 2019 3.380 3.444 3.330 3.430 18,530 +0.03(+0.88%)
May 22, 2019 3.360 3.490 3.291 3.400 62,897 +0.01(+0.29%)
May 21, 2019 3.330 3.410 3.260 3.390 35,680 +0.08(+2.42%)
May 20, 2019 3.340 3.340 3.250 3.310 52,227 -0.06(-1.78%)
May 17, 2019 3.400 3.440 3.350 3.370 50,600 -0.03(-0.88%)
May 16, 2019 3.440 3.456 3.360 3.400 72,718 -0.05(-1.45%)
May 15, 2019 3.350 3.475 3.300 3.450 54,941 +0.07(+2.07%)
May 14, 2019 3.310 3.380 3.310 3.380 34,696 +0.08(+2.42%)
May 13, 2019 3.310 3.360 3.290 3.300 51,816 -0.07(-2.08%)
May 10, 2019 3.340 3.440 3.290 3.370 107,200 +0.02(+0.60%)
May 09, 2019 3.380 3.400 3.340 3.350 51,699 -0.04(-1.18%)
May 08, 2019 3.470 3.480 3.380 3.390 33,406 -0.06(-1.74%)
May 07, 2019 3.350 3.480 3.330 3.450 59,379 +0.04(+1.17%)
May 06, 2019 3.430 3.480 3.324 3.410 154,152 -0.07(-2.01%)
May 03, 2019 3.520 3.520 3.460 3.480 75,700 -0.02(-0.57%)
May 02, 2019 3.520 3.620 3.500 3.500 29,452 -0.05(-1.47%)
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.