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 (%)
Jul 31, 2020 4.070 4.140 3.910 4.000 129,900 -0.02(-0.50%)
Jul 30, 2020 3.640 4.130 3.640 4.020 325,100 +0.29(+7.77%)
Jul 29, 2020 3.660 3.770 3.650 3.730 88,745 +0.09(+2.47%)
Jul 28, 2020 3.700 3.729 3.610 3.640 43,516 -0.07(-1.89%)
Jul 27, 2020 3.700 3.740 3.660 3.710 74,191 +0.04(+1.09%)
Jul 24, 2020 3.620 3.710 3.560 3.670 52,900 +0.01(+0.27%)
Jul 23, 2020 3.680 3.760 3.620 3.660 110,814 +0.00(+0.00%)
Jul 22, 2020 3.600 3.710 3.580 3.660 57,273 +0.00(+0.00%)
Jul 21, 2020 3.750 3.760 3.650 3.660 35,057 -0.06(-1.61%)
Jul 20, 2020 3.680 3.750 3.640 3.720 58,447 +0.05(+1.36%)
Jul 17, 2020 3.450 3.695 3.450 3.670 122,600 +0.16(+4.56%)
Jul 16, 2020 3.290 3.840 3.290 3.510 509,406 +0.01(+0.29%)
Jul 15, 2020 3.480 3.540 3.380 3.500 61,784 +0.06(+1.74%)
Jul 14, 2020 3.490 3.590 3.420 3.440 115,004 -0.04(-1.15%)
Jul 13, 2020 3.580 3.700 3.450 3.480 124,741 -0.10(-2.79%)
Jul 10, 2020 3.520 3.595 3.510 3.580 26,200 +0.02(+0.56%)
Jul 09, 2020 3.630 3.660 3.530 3.560 56,265 -0.07(-1.93%)
Jul 08, 2020 3.610 3.660 3.560 3.630 52,837 +0.05(+1.40%)
Jul 07, 2020 3.700 3.720 3.550 3.580 59,731 -0.14(-3.76%)
Jul 06, 2020 3.770 3.790 3.700 3.720 99,128 +0.00(+0.00%)
Jul 02, 2020 3.780 3.790 3.689 3.720 98,800 -0.02(-0.53%)
Jul 01, 2020 3.720 3.770 3.640 3.740 66,103 +0.03(+0.81%)
Jun 30, 2020 3.640 3.740 3.620 3.710 77,123 +0.07(+1.92%)
Jun 29, 2020 3.500 3.680 3.490 3.640 143,163 +0.15(+4.30%)
Jun 26, 2020 3.500 3.500 3.370 3.490 99,600 +0.00(+0.00%)
Jun 25, 2020 3.340 3.520 3.340 3.490 119,435 +0.17(+5.12%)
Jun 24, 2020 3.340 3.468 3.160 3.320 342,510 -0.04(-1.19%)
Jun 23, 2020 3.480 3.562 3.290 3.360 140,430 -0.09(-2.61%)
Jun 22, 2020 3.520 3.620 3.450 3.450 89,071 -0.07(-1.99%)
Jun 19, 2020 3.640 3.670 3.470 3.520 96,600 -0.07(-1.95%)
Jun 18, 2020 3.500 3.670 3.440 3.590 91,450 +0.09(+2.57%)
Jun 17, 2020 3.450 3.600 3.450 3.500 90,443 +0.01(+0.29%)
Jun 16, 2020 3.610 3.610 3.470 3.490 84,718 +0.00(+0.00%)
Jun 15, 2020 3.390 3.550 3.360 3.490 92,936 +0.01(+0.29%)
Jun 12, 2020 3.550 3.652 3.330 3.480 117,200 +0.00(+0.00%)
Jun 11, 2020 3.560 3.720 3.450 3.480 122,512 -0.25(-6.70%)
Jun 10, 2020 3.820 3.850 3.414 3.730 196,798 -0.07(-1.84%)
Jun 09, 2020 3.760 3.810 3.690 3.800 58,885 +0.00(+0.00%)
Jun 08, 2020 3.750 3.880 3.720 3.800 201,264 +0.06(+1.60%)
Jun 05, 2020 3.680 3.750 3.570 3.740 183,400 +0.06(+1.63%)
Jun 04, 2020 3.840 3.850 3.520 3.680 125,898 -0.14(-3.66%)
Jun 03, 2020 3.710 3.950 3.710 3.820 256,918 +0.12(+3.24%)
Jun 02, 2020 3.680 3.780 3.600 3.700 93,123 +0.06(+1.65%)
Jun 01, 2020 3.630 3.940 3.590 3.640 228,515 +0.03(+0.83%)
May 29, 2020 3.630 3.690 3.590 3.610 77,200 -0.03(-0.82%)
May 28, 2020 3.760 3.820 3.620 3.640 146,019 -0.13(-3.45%)
May 27, 2020 3.850 3.860 3.600 3.770 195,774 -0.05(-1.25%)
May 26, 2020 3.600 3.930 3.550 3.818 280,638 +0.25(+6.94%)
May 22, 2020 3.560 3.660 3.457 3.570 170,000 +0.03(+0.85%)
May 21, 2020 3.400 3.570 3.230 3.540 446,369 +0.16(+4.73%)
May 20, 2020 3.360 3.430 3.260 3.380 126,327 +0.03(+0.90%)
May 19, 2020 3.320 3.390 3.220 3.350 140,110 -0.04(-1.18%)
May 18, 2020 3.300 3.460 3.210 3.390 369,123 +0.10(+3.04%)
May 15, 2020 3.080 3.470 3.040 3.290 803,500 +0.30(+10.03%)
May 14, 2020 2.800 3.000 2.750 2.990 131,318 +0.23(+8.33%)
May 13, 2020 2.810 2.810 2.640 2.760 198,727 -0.06(-2.13%)
May 12, 2020 2.940 2.960 2.800 2.820 157,650 -0.08(-2.76%)
May 11, 2020 3.040 3.060 2.900 2.900 128,800 -0.09(-3.01%)
May 08, 2020 2.870 3.090 2.870 2.990 143,300 +0.13(+4.55%)
May 07, 2020 2.910 2.960 2.780 2.860 107,274 +0.01(+0.35%)
May 06, 2020 3.040 3.045 2.820 2.850 169,269 -0.13(-4.36%)
May 05, 2020 3.200 3.200 2.960 2.980 142,736 -0.11(-3.56%)
May 04, 2020 3.250 3.250 3.040 3.090 106,629 -0.07(-2.22%)
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.