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 (%)
May 28, 2021 5.450 5.570 5.370 5.560 83,033 +0.15(+2.77%)
May 27, 2021 5.410 5.540 5.340 5.410 94,124 +0.02(+0.37%)
May 26, 2021 5.320 5.430 5.080 5.390 111,161 +0.12(+2.28%)
May 25, 2021 5.510 5.580 5.260 5.270 133,704 -0.24(-4.36%)
May 24, 2021 5.510 5.600 5.400 5.510 126,953 +0.05(+0.92%)
May 21, 2021 5.420 5.520 5.350 5.460 96,975 +0.11(+2.06%)
May 20, 2021 5.410 5.480 5.310 5.350 106,610 -0.03(-0.56%)
May 19, 2021 5.350 5.530 5.221 5.380 168,931 -0.17(-3.06%)
May 18, 2021 5.250 5.680 5.220 5.550 482,808 +0.56(+11.22%)
May 17, 2021 5.150 5.190 4.970 4.990 133,881 -0.08(-1.58%)
May 14, 2021 4.950 5.180 4.880 5.070 161,476 +0.11(+2.22%)
May 13, 2021 4.860 5.030 4.850 4.960 211,372 +0.09(+1.85%)
May 12, 2021 4.970 5.030 4.820 4.870 181,721 -0.14(-2.79%)
May 11, 2021 5.000 5.140 4.930 5.010 195,762 -0.07(-1.38%)
May 10, 2021 5.370 5.383 5.050 5.080 358,939 -0.28(-5.22%)
May 07, 2021 5.580 5.680 5.360 5.360 220,275 -0.25(-4.46%)
May 06, 2021 5.660 5.700 5.440 5.610 203,319 -0.07(-1.23%)
May 05, 2021 6.000 6.030 5.620 5.680 213,108 -0.27(-4.54%)
May 04, 2021 5.970 6.050 5.530 5.950 316,346 +0.02(+0.34%)
May 03, 2021 5.530 5.970 5.530 5.930 519,375 +0.47(+8.61%)
Apr 30, 2021 5.220 5.589 5.150 5.460 378,900 +0.33(+6.43%)
Apr 29, 2021 5.090 5.220 4.780 5.130 384,939 +0.35(+7.32%)
Apr 28, 2021 4.900 4.930 4.700 4.780 80,301 -0.09(-1.85%)
Apr 27, 2021 4.970 5.020 4.732 4.870 175,106 -0.03(-0.61%)
Apr 26, 2021 4.820 4.980 4.760 4.900 225,774 +0.18(+3.81%)
Apr 23, 2021 4.680 4.810 4.643 4.720 127,500 +0.12(+2.61%)
Apr 22, 2021 4.520 4.620 4.500 4.600 90,708 +0.11(+2.45%)
Apr 21, 2021 4.410 4.550 4.370 4.490 78,493 +0.11(+2.51%)
Apr 20, 2021 4.690 4.740 4.320 4.380 159,628 -0.26(-5.60%)
Apr 19, 2021 4.870 4.950 4.560 4.640 142,240 -0.23(-4.72%)
Apr 16, 2021 4.780 4.890 4.658 4.870 256,200 +0.17(+3.62%)
Apr 15, 2021 4.440 4.800 4.390 4.700 255,666 +0.27(+6.09%)
Apr 14, 2021 4.470 4.640 4.400 4.430 71,318 -0.06(-1.34%)
Apr 13, 2021 4.630 4.720 4.350 4.490 82,117 -0.13(-2.81%)
Apr 12, 2021 4.660 4.720 4.510 4.620 128,475 +0.04(+0.87%)
Apr 09, 2021 4.720 4.790 4.470 4.580 86,700 -0.13(-2.76%)
Apr 08, 2021 4.610 4.840 4.560 4.710 128,064 +0.16(+3.52%)
Apr 07, 2021 4.550 4.650 4.450 4.550 84,573 +0.01(+0.22%)
Apr 06, 2021 4.730 4.740 4.510 4.540 80,609 -0.12(-2.58%)
Apr 05, 2021 4.610 4.740 4.500 4.660 105,477 +0.10(+2.19%)
Apr 01, 2021 4.580 4.640 4.480 4.560 59,400 -0.01(-0.22%)
Mar 31, 2021 4.520 4.610 4.350 4.570 149,886 +0.05(+1.11%)
Mar 30, 2021 4.330 4.550 4.240 4.520 129,717 +0.19(+4.39%)
Mar 29, 2021 4.470 4.490 4.060 4.330 191,765 -0.11(-2.48%)
Mar 26, 2021 4.490 4.505 4.260 4.440 112,100 -0.01(-0.22%)
Mar 25, 2021 4.340 4.480 4.110 4.450 205,290 +0.06(+1.37%)
Mar 24, 2021 4.570 4.640 4.370 4.390 142,747 -0.14(-3.09%)
Mar 23, 2021 4.720 4.720 4.460 4.530 167,638 -0.19(-4.03%)
Mar 22, 2021 4.820 4.830 4.650 4.720 141,312 +0.00(+0.00%)
Mar 19, 2021 4.650 4.730 4.530 4.720 86,900 +0.07(+1.51%)
Mar 18, 2021 4.680 4.740 4.510 4.650 118,945 -0.11(-2.31%)
Mar 17, 2021 4.600 4.780 4.520 4.760 100,374 +0.15(+3.25%)
Mar 16, 2021 4.770 4.780 4.550 4.610 129,848 -0.14(-2.95%)
Mar 15, 2021 4.710 4.810 4.630 4.750 119,819 +0.09(+1.93%)
Mar 12, 2021 4.720 4.780 4.600 4.660 82,600 -0.03(-0.64%)
Mar 11, 2021 4.720 4.805 4.650 4.690 148,907 +0.04(+0.86%)
Mar 10, 2021 4.660 4.730 4.440 4.650 168,288 +0.07(+1.53%)
Mar 09, 2021 4.440 4.580 4.360 4.580 98,288 +0.25(+5.77%)
Mar 08, 2021 4.460 4.560 4.250 4.330 136,583 -0.07(-1.59%)
Mar 05, 2021 4.550 4.570 4.140 4.400 239,300 -0.15(-3.30%)
Mar 04, 2021 4.650 4.750 4.365 4.550 283,424 -0.11(-2.36%)
Mar 03, 2021 4.830 4.890 4.650 4.660 129,460 -0.07(-1.48%)
Mar 02, 2021 4.870 4.870 4.680 4.730 85,327 -0.10(-2.07%)
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.