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 )

3.640 -0.040 (-1.09%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 28, 2017 3.400 3.420 2.730 2.800 530,377 -0.52(-15.66%)
Apr 27, 2017 3.030 3.390 2.970 3.320 466,386 +0.34(+11.41%)
Apr 26, 2017 2.920 3.126 2.920 2.980 288,480 +0.07(+2.41%)
Apr 25, 2017 2.950 2.760 2.910 285,499 +0.12(+4.30%)
Apr 24, 2017 3.170 3.170 2.710 2.790 515,389 -0.39(-12.26%)
Apr 21, 2017 3.370 3.424 3.180 3.180 160,094 -0.18(-5.36%)
Apr 20, 2017 3.380 3.440 3.339 3.360 69,671 +0.00(+0.00%)
Apr 19, 2017 3.340 3.440 3.340 3.360 55,519 +0.03(+0.90%)
Apr 18, 2017 3.310 3.360 3.280 3.330 51,456 +0.02(+0.60%)
Apr 17, 2017 3.330 3.360 3.280 3.310 74,546 +0.01(+0.30%)
Apr 13, 2017 3.320 3.400 3.210 3.300 112,297 -0.04(-1.20%)
Apr 12, 2017 3.650 3.690 3.310 3.340 195,236 -0.27(-7.48%)
Apr 11, 2017 3.500 3.670 3.430 3.610 187,502 +0.13(+3.74%)
Apr 10, 2017 3.500 3.560 3.410 3.480 115,170 +0.02(+0.58%)
Apr 07, 2017 3.480 3.670 3.450 3.460 78,287 -0.01(-0.29%)
Apr 06, 2017 3.460 3.570 3.360 3.470 207,697 -0.02(-0.57%)
Apr 05, 2017 3.660 3.770 3.400 3.490 245,679 -0.17(-4.64%)
Apr 04, 2017 3.550 3.890 3.550 3.660 219,763 +0.10(+2.81%)
Apr 03, 2017 3.970 4.093 3.350 3.560 501,248 -0.32(-8.25%)
Mar 31, 2017 3.580 4.000 3.544 3.880 559,422 +0.26(+7.18%)
Mar 30, 2017 3.450 3.610 3.420 3.620 225,138 +0.20(+5.85%)
Mar 29, 2017 3.390 3.550 3.310 3.420 333,360 +0.11(+3.32%)
Mar 28, 2017 3.090 3.390 3.090 3.310 458,900 +0.23(+7.47%)
Mar 27, 2017 2.960 3.140 2.880 3.080 517,832 +0.13(+4.41%)
Mar 24, 2017 2.830 3.060 2.808 2.950 265,388 +0.14(+4.98%)
Mar 23, 2017 2.810 2.880 2.773 2.810 89,515 +0.02(+0.72%)
Mar 22, 2017 2.900 2.910 2.750 2.790 70,911 -0.13(-4.45%)
Mar 21, 2017 2.900 2.980 2.810 2.920 257,686 +0.05(+1.74%)
Mar 20, 2017 2.920 2.920 2.750 2.870 96,545 -0.04(-1.37%)
Mar 17, 2017 3.010 3.010 2.800 2.910 161,315 -0.08(-2.68%)
Mar 16, 2017 3.050 3.060 2.980 2.990 283,414 -0.05(-1.64%)
Mar 15, 2017 2.910 3.080 2.860 3.040 277,810 +0.13(+4.47%)
Mar 14, 2017 2.780 2.960 2.769 2.910 238,087 +0.13(+4.68%)
Mar 13, 2017 2.660 2.900 2.660 2.780 179,255 +0.09(+3.35%)
Mar 10, 2017 2.560 2.750 2.530 2.690 226,870 +0.09(+3.46%)
Mar 09, 2017 2.630 2.700 2.510 2.600 103,787 -0.02(-0.76%)
Mar 08, 2017 2.660 2.720 2.585 2.620 82,888 -0.02(-0.76%)
Mar 07, 2017 2.700 2.720 2.560 2.640 146,965 -0.08(-2.94%)
Mar 06, 2017 2.920 2.940 2.715 2.720 263,000 -0.22(-7.48%)
Mar 03, 2017 3.130 3.180 2.910 2.940 433,692 -0.14(-4.55%)
Mar 02, 2017 2.880 3.100 2.870 3.080 464,210 +0.21(+7.32%)
Mar 01, 2017 2.890 2.910 2.830 2.870 386,773 +0.04(+1.41%)
Feb 28, 2017 2.500 2.920 2.500 2.830 690,669 +0.27(+10.55%)
Feb 27, 2017 2.490 2.570 2.460 2.560 200,602 +0.05(+1.99%)
Feb 24, 2017 2.490 2.560 2.400 2.510 136,448 +0.02(+0.80%)
Feb 23, 2017 2.480 2.580 2.438 2.490 251,280 +0.01(+0.40%)
Feb 22, 2017 2.400 2.630 2.390 2.480 538,301 +0.12(+5.08%)
Feb 21, 2017 2.220 2.390 2.208 2.360 219,103 +0.12(+5.36%)
Feb 17, 2017 2.240 2.240 2.240 0 +0.06(+2.75%)
Feb 16, 2017 2.200 2.240 2.130 2.180 50,788 +0.00(+0.00%)
Feb 15, 2017 2.190 2.240 2.160 2.180 71,915 +0.01(+0.46%)
Feb 14, 2017 2.330 2.330 2.160 2.170 116,057 -0.16(-6.87%)
Feb 13, 2017 2.270 2.380 2.270 2.330 162,467 +0.07(+3.10%)
Feb 10, 2017 2.200 2.280 2.180 2.260 127,118 +0.04(+1.80%)
Feb 09, 2017 2.100 2.240 2.100 2.220 111,152 +0.12(+5.71%)
Feb 08, 2017 2.050 2.160 2.050 2.100 80,632 +0.01(+0.48%)
Feb 07, 2017 2.190 2.190 2.080 2.090 80,741 -0.08(-3.69%)
Feb 06, 2017 2.120 2.200 2.000 2.170 205,999 +0.08(+3.83%)
Feb 03, 2017 2.160 2.170 2.000 2.090 177,812 -0.07(-3.24%)
Feb 02, 2017 2.300 2.310 2.000 2.160 262,119 -0.14(-6.09%)
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.