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 )

3.270 +0.070 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2020 4.440 4.440 4.440 68,964 +0.04(+0.91%)
Dec 30, 2020 4.410 4.460 4.400 4.400 68,964 +0.06(+1.38%)
Dec 29, 2020 4.510 4.517 4.310 4.340 234,275 -0.16(-3.56%)
Dec 28, 2020 4.750 4.760 4.500 4.500 367,476 -0.21(-4.46%)
Dec 24, 2020 4.530 4.820 4.530 4.710 91,300 +0.15(+3.29%)
Dec 23, 2020 4.500 4.650 4.500 4.560 81,142 +0.08(+1.79%)
Dec 22, 2020 4.540 4.640 4.450 4.480 108,643 -0.05(-1.10%)
Dec 21, 2020 4.610 4.670 4.520 4.530 71,172 -0.06(-1.31%)
Dec 18, 2020 4.620 4.766 4.590 4.590 100,900 -0.05(-1.08%)
Dec 17, 2020 4.700 4.808 4.610 4.640 63,276 -0.03(-0.64%)
Dec 16, 2020 4.710 4.840 4.600 4.670 82,035 -0.09(-1.89%)
Dec 15, 2020 4.850 4.855 4.510 4.760 101,361 -0.06(-1.24%)
Dec 14, 2020 4.970 5.000 4.810 4.820 73,176 -0.09(-1.83%)
Dec 11, 2020 4.900 4.940 4.810 4.910 63,000 -0.04(-0.81%)
Dec 10, 2020 5.040 5.090 4.900 4.950 102,463 -0.09(-1.79%)
Dec 09, 2020 5.050 5.060 4.910 5.040 108,845 +0.08(+1.61%)
Dec 08, 2020 5.080 5.080 4.870 4.960 200,990 -0.08(-1.59%)
Dec 07, 2020 5.090 5.180 4.980 5.040 203,958 +0.02(+0.40%)
Dec 04, 2020 4.780 5.040 4.680 5.020 193,800 +0.29(+6.13%)
Dec 03, 2020 4.700 4.780 4.530 4.730 162,172 +0.07(+1.50%)
Dec 02, 2020 4.500 4.670 4.415 4.660 122,335 +0.15(+3.33%)
Dec 01, 2020 4.340 4.540 4.250 4.510 401,076 +0.25(+5.87%)
Nov 30, 2020 4.360 4.360 4.210 4.260 101,402 -0.06(-1.39%)
Nov 27, 2020 4.370 4.410 4.250 4.320 55,600 +0.00(+0.00%)
Nov 25, 2020 4.410 4.430 4.220 4.320 75,400 -0.04(-0.92%)
Nov 24, 2020 4.420 4.420 4.210 4.360 151,327 +0.02(+0.46%)
Nov 23, 2020 4.560 4.560 4.290 4.340 296,448 -0.15(-3.34%)
Nov 20, 2020 4.500 4.524 4.450 4.490 64,000 +0.01(+0.22%)
Nov 19, 2020 4.340 4.490 4.340 4.480 46,202 +0.09(+2.05%)
Nov 18, 2020 4.450 4.525 4.350 4.390 55,048 -0.08(-1.79%)
Nov 17, 2020 4.480 4.580 4.400 4.470 53,074 -0.02(-0.45%)
Nov 16, 2020 4.620 4.780 4.370 4.490 125,420 -0.03(-0.66%)
Nov 13, 2020 4.900 4.900 4.370 4.520 162,600 -0.31(-6.42%)
Nov 12, 2020 4.900 4.990 4.730 4.830 75,546 -0.03(-0.62%)
Nov 11, 2020 4.790 4.900 4.760 4.860 72,930 +0.12(+2.53%)
Nov 10, 2020 4.560 4.780 4.520 4.740 54,073 +0.20(+4.41%)
Nov 09, 2020 4.530 4.600 4.400 4.540 52,294 +0.03(+0.67%)
Nov 06, 2020 4.670 4.670 4.420 4.510 61,400 -0.11(-2.38%)
Nov 05, 2020 4.370 4.640 4.370 4.620 90,366 +0.25(+5.72%)
Nov 04, 2020 4.440 4.473 4.300 4.370 42,327 -0.04(-0.91%)
Nov 03, 2020 4.260 4.420 4.200 4.410 59,882 +0.21(+5.00%)
Nov 02, 2020 4.450 4.450 4.120 4.200 73,492 -0.13(-3.00%)
Oct 30, 2020 4.400 4.510 4.250 4.330 179,300 -0.13(-2.91%)
Oct 29, 2020 4.480 4.530 4.360 4.460 73,303 +0.01(+0.22%)
Oct 28, 2020 4.490 4.490 4.290 4.450 94,565 -0.07(-1.55%)
Oct 27, 2020 4.500 4.770 4.430 4.520 92,108 +0.02(+0.44%)
Oct 26, 2020 4.700 4.799 4.400 4.500 88,150 -0.20(-4.26%)
Oct 23, 2020 4.750 4.768 4.560 4.700 61,500 -0.01(-0.21%)
Oct 22, 2020 4.770 4.800 4.550 4.710 124,835 -0.02(-0.42%)
Oct 21, 2020 5.000 5.057 4.690 4.730 92,303 -0.25(-5.02%)
Oct 20, 2020 5.070 5.120 4.960 4.980 78,325 -0.06(-1.19%)
Oct 19, 2020 5.200 5.200 4.950 5.040 119,760 -0.16(-3.08%)
Oct 16, 2020 5.100 5.220 5.100 5.200 209,300 +0.13(+2.56%)
Oct 15, 2020 5.050 5.070 4.830 5.070 121,771 +0.15(+3.05%)
Oct 14, 2020 5.010 5.070 4.810 4.920 148,006 -0.05(-1.01%)
Oct 13, 2020 5.090 5.100 4.930 4.970 61,050 -0.10(-1.97%)
Oct 12, 2020 5.150 5.150 5.020 5.070 93,980 -0.08(-1.55%)
Oct 09, 2020 5.000 5.210 4.999 5.150 188,500 +0.15(+3.00%)
Oct 08, 2020 5.040 5.140 4.920 5.000 142,062 +0.01(+0.20%)
Oct 07, 2020 4.990 5.070 4.930 4.990 71,871 +0.04(+0.81%)
Oct 06, 2020 5.030 5.110 4.950 4.950 68,062 -0.03(-0.60%)
Oct 05, 2020 5.090 5.099 4.950 4.980 65,130 -0.04(-0.80%)
Oct 02, 2020 4.900 5.150 4.840 5.020 132,200 +0.09(+1.83%)
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.