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 (%)
Sep 28, 2018 4.050 4.140 4.000 4.070 245,800 +0.00(+0.00%)
Sep 27, 2018 4.070 4.160 4.050 4.070 75,272 -0.01(-0.25%)
Sep 26, 2018 4.170 4.210 4.050 4.080 79,625 -0.12(-2.86%)
Sep 25, 2018 4.380 4.380 4.040 4.200 149,390 -0.17(-3.89%)
Sep 24, 2018 4.200 4.380 4.010 4.370 241,239 +0.24(+5.81%)
Sep 21, 2018 4.310 4.400 4.030 4.130 193,700 -0.15(-3.50%)
Sep 20, 2018 4.060 4.340 4.010 4.280 194,651 +0.20(+4.90%)
Sep 19, 2018 4.000 4.224 4.000 4.080 215,315 +0.08(+2.00%)
Sep 18, 2018 4.190 4.200 4.000 4.000 960,149 -0.27(-6.32%)
Sep 17, 2018 4.120 4.500 4.120 4.270 267,671 +0.16(+3.89%)
Sep 14, 2018 4.520 4.760 4.100 4.110 437,000 -0.62(-13.11%)
Sep 13, 2018 4.940 5.120 4.690 4.730 172,616 -0.36(-7.07%)
Sep 12, 2018 5.820 5.940 4.710 5.090 392,212 -0.78(-13.29%)
Sep 11, 2018 5.900 5.940 5.711 5.870 86,190 -0.07(-1.18%)
Sep 10, 2018 6.050 6.050 5.730 5.940 134,259 +0.00(+0.00%)
Sep 07, 2018 5.870 6.000 5.720 5.940 111,300 +0.04(+0.68%)
Sep 06, 2018 5.650 6.100 5.518 5.900 350,926 +0.37(+6.69%)
Sep 05, 2018 5.490 5.560 5.230 5.530 124,982 +0.09(+1.65%)
Sep 04, 2018 5.350 5.524 5.330 5.440 132,527 +0.12(+2.26%)
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%)
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.