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 )

3.725 -0.025 (-0.67%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 28, 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 (%)
Aug 31, 2018 5.320 5.320 5.320 0 -0.39(-6.83%)
Aug 30, 2018 5.410 5.750 5.390 5.710 179,943 +0.31(+5.74%)
Aug 29, 2018 5.570 5.650 5.290 5.400 221,566 -0.10(-1.82%)
Aug 28, 2018 6.150 6.150 5.260 5.500 986,536 -0.78(-12.42%)
Aug 27, 2018 5.990 6.470 5.680 6.280 914,828 +0.50(+8.65%)
Aug 24, 2018 5.070 5.850 5.050 5.780 691,100 +0.73(+14.46%)
Aug 23, 2018 4.360 5.150 4.350 5.050 1,067,780 +0.83(+19.67%)
Aug 22, 2018 4.130 4.280 3.950 4.220 149,235 +0.11(+2.68%)
Aug 21, 2018 4.050 4.480 4.040 4.110 195,003 +0.03(+0.74%)
Aug 20, 2018 3.850 4.120 3.780 4.080 233,896 +0.42(+11.48%)
Aug 17, 2018 3.360 3.730 3.360 3.660 116,300 +0.27(+7.96%)
Aug 16, 2018 3.470 3.526 3.360 3.390 32,732 -0.08(-2.31%)
Aug 15, 2018 3.470 3.500 3.370 3.470 35,194 +0.02(+0.58%)
Aug 14, 2018 3.290 3.650 3.290 3.450 150,932 +0.18(+5.50%)
Aug 13, 2018 3.300 3.459 3.190 3.270 43,892 +0.07(+2.19%)
Aug 10, 2018 3.350 3.400 3.180 3.200 40,400 -0.14(-4.19%)
Aug 09, 2018 3.380 3.400 3.270 3.340 33,116 -0.06(-1.76%)
Aug 08, 2018 3.850 3.850 3.300 3.400 130,505 -0.33(-8.85%)
Aug 07, 2018 3.600 3.900 3.430 3.730 332,047 +0.12(+3.32%)
Aug 06, 2018 3.490 3.610 3.150 3.610 211,074 +0.18(+5.25%)
Aug 03, 2018 3.350 3.500 3.140 3.430 164,800 +0.08(+2.39%)
Aug 02, 2018 3.080 3.400 2.950 3.350 183,172 +0.17(+5.35%)
Aug 01, 2018 2.770 3.350 2.742 3.180 681,671 +0.51(+19.10%)
Jul 31, 2018 2.650 2.770 2.650 2.670 28,605 +0.02(+0.75%)
Jul 30, 2018 2.650 2.670 2.615 2.650 11,449 +0.02(+0.76%)
Jul 27, 2018 2.610 2.660 2.580 2.630 44,600 -0.02(-0.75%)
Jul 26, 2018 2.580 2.660 2.560 2.650 9,317 +0.06(+2.32%)
Jul 25, 2018 2.620 2.620 2.516 2.590 33,076 +0.02(+0.78%)
Jul 24, 2018 2.710 2.720 2.570 2.570 16,238 -0.18(-6.38%)
Jul 23, 2018 2.720 2.755 2.650 2.745 5,519 +0.04(+1.29%)
Jul 20, 2018 2.760 2.760 2.710 2.710 27,214 -0.04(-1.45%)
Jul 19, 2018 2.752 2.770 2.740 2.750 8,682 -0.02(-0.72%)
Jul 18, 2018 2.810 2.810 2.770 2.770 5,390 -0.06(-2.12%)
Jul 17, 2018 2.860 2.870 2.710 2.830 9,203 +0.07(+2.54%)
Jul 16, 2018 2.690 2.800 2.650 2.760 41,496 +0.10(+3.76%)
Jul 13, 2018 2.660 2.686 2.630 2.660 11,769 +0.00(+0.00%)
Jul 12, 2018 2.676 2.678 2.630 2.660 7,441 -0.03(-1.12%)
Jul 11, 2018 2.620 2.690 2.620 2.690 18,401 +0.07(+2.67%)
Jul 10, 2018 2.630 2.740 2.620 2.620 42,073 -0.02(-0.76%)
Jul 09, 2018 2.770 2.770 2.720 2.640 30,327 -0.14(-5.04%)
Jul 06, 2018 2.790 2.870 2.780 2.780 31,420 +0.00(+0.00%)
Jul 05, 2018 2.840 2.870 2.780 2.780 6,344 -0.07(-2.46%)
Jul 03, 2018 2.850 2.850 2.850 0 +0.09(+3.26%)
Jul 02, 2018 2.790 2.795 2.760 2.760 18,594 -0.08(-2.82%)
Jun 29, 2018 2.860 2.900 2.810 2.840 17,707 -0.01(-0.35%)
Jun 28, 2018 2.810 2.858 2.810 2.850 9,803 +0.01(+0.35%)
Jun 27, 2018 2.800 2.870 2.790 2.840 21,555 +0.01(+0.35%)
Jun 26, 2018 2.630 2.910 2.630 2.830 53,140 +0.19(+7.20%)
Jun 25, 2018 2.700 2.710 2.620 2.640 17,421 -0.08(-2.94%)
Jun 22, 2018 2.760 2.770 2.710 2.720 35,827 -0.04(-1.45%)
Jun 21, 2018 2.750 2.770 2.721 2.760 29,461 +0.01(+0.36%)
Jun 20, 2018 2.670 2.750 2.665 2.750 30,506 +0.07(+2.61%)
Jun 19, 2018 2.720 2.740 2.670 2.680 19,846 -0.07(-2.55%)
Jun 18, 2018 2.730 2.780 2.710 2.750 40,305 +0.06(+2.23%)
Jun 15, 2018 2.800 2.663 2.690 22,884 -0.06(-2.18%)
Jun 14, 2018 2.750 2.760 2.678 2.750 26,612 +0.00(+0.15%)
Jun 13, 2018 2.770 2.829 2.740 2.746 28,043 -0.00(-0.15%)
Jun 12, 2018 2.870 2.881 2.641 2.750 43,918 -0.10(-3.51%)
Jun 11, 2018 2.750 2.950 2.680 2.850 74,918 +0.08(+2.89%)
Jun 08, 2018 2.960 2.960 2.720 2.770 64,313 -0.22(-7.36%)
Jun 07, 2018 3.030 3.030 2.800 2.990 141,059 -0.01(-0.33%)
Jun 06, 2018 3.330 3.360 2.850 3.000 202,578 -0.37(-10.98%)
Jun 05, 2018 3.420 3.495 3.310 3.370 235,118 -0.03(-0.88%)
Jun 04, 2018 3.500 3.558 3.230 3.400 218,519 -0.06(-1.73%)
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.