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 )

3.080 -0.070 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Jun 01, 2018 3.290 3.500 3.274 3.460 375,575 +0.20(+6.13%)
May 31, 2018 3.140 3.289 3.110 3.260 179,974 +0.10(+3.16%)
May 30, 2018 3.040 3.189 3.030 3.160 99,880 +0.11(+3.61%)
May 29, 2018 3.110 3.139 2.970 3.050 66,658 -0.03(-0.97%)
May 25, 2018 3.080 3.080 3.080 0 +0.03(+0.98%)
May 24, 2018 2.930 3.060 2.830 3.050 112,421 +0.04(+1.33%)
May 23, 2018 2.940 3.130 2.920 3.010 172,336 +0.10(+3.44%)
May 22, 2018 2.750 2.950 2.720 2.910 106,988 +0.09(+3.19%)
May 21, 2018 2.800 2.836 2.744 2.820 71,207 +0.05(+1.81%)
May 18, 2018 2.670 2.760 2.580 2.770 64,428 +0.10(+3.75%)
May 17, 2018 2.600 2.730 2.490 2.670 74,106 +0.08(+3.09%)
May 16, 2018 2.490 2.655 2.490 2.590 107,026 +0.09(+3.60%)
May 15, 2018 2.350 2.540 2.350 2.500 103,729 +0.11(+4.76%)
May 14, 2018 2.290 2.400 2.290 2.386 105,105 +0.09(+3.76%)
May 11, 2018 2.290 2.300 2.280 2.300 80,843 +0.02(+0.88%)
May 10, 2018 2.280 2.320 2.280 2.280 12,288 -0.01(-0.44%)
May 09, 2018 2.300 2.359 2.270 2.290 33,247 -0.01(-0.43%)
May 08, 2018 2.270 2.340 2.270 2.300 47,257 +0.01(+0.44%)
May 07, 2018 2.350 2.350 2.290 2.290 38,992 -0.08(-3.38%)
May 04, 2018 2.390 2.450 2.360 2.370 29,265 +0.00(+0.00%)
May 03, 2018 2.330 2.470 2.330 2.370 16,358 +0.03(+1.28%)
May 02, 2018 2.350 2.382 2.299 2.340 22,464 -0.01(-0.43%)
May 01, 2018 2.400 2.400 2.331 2.350 22,373 -0.10(-4.08%)
Apr 30, 2018 2.530 2.530 2.350 2.450 38,846 -0.06(-2.39%)
Apr 27, 2018 2.310 2.600 2.310 2.510 138,891 +0.05(+2.03%)
Apr 26, 2018 2.350 2.550 2.335 2.460 97,458 +0.16(+6.96%)
Apr 25, 2018 2.280 2.310 2.280 2.300 14,005 +0.02(+1.04%)
Apr 24, 2018 2.320 2.320 2.240 2.276 20,358 +0.02(+0.73%)
Apr 23, 2018 2.200 2.320 2.200 2.260 12,212 +0.03(+1.57%)
Apr 20, 2018 2.190 2.310 2.190 2.225 44,090 +0.04(+1.60%)
Apr 19, 2018 2.160 2.230 2.160 2.190 5,627 +0.01(+0.46%)
Apr 18, 2018 2.170 2.203 2.170 2.180 6,714 +0.00(+0.00%)
Apr 17, 2018 2.200 2.220 2.170 2.180 9,630 -0.03(-1.58%)
Apr 16, 2018 2.240 2.240 2.210 2.215 19,111 -0.02(-0.67%)
Apr 13, 2018 2.220 2.240 2.213 2.230 10,924 -0.02(-0.89%)
Apr 12, 2018 2.150 2.250 2.150 2.250 22,321 +0.10(+4.65%)
Apr 11, 2018 2.170 2.210 2.150 2.150 4,836 -0.04(-1.83%)
Apr 10, 2018 2.160 2.210 2.160 2.190 15,683 +0.04(+1.62%)
Apr 09, 2018 2.140 2.170 2.134 2.155 10,748 +0.02(+1.17%)
Apr 06, 2018 2.060 2.130 2.060 2.130 9,681 +0.03(+1.43%)
Apr 05, 2018 2.120 2.140 2.067 2.100 12,488 +0.02(+0.96%)
Apr 04, 2018 1.982 2.090 1.980 2.080 33,013 +0.03(+1.46%)
Apr 03, 2018 2.020 2.090 1.995 2.050 24,935 +0.04(+1.99%)
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.