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 (%)
Feb 26, 2021 4.850 5.040 4.670 4.680 199,800 -0.12(-2.50%)
Feb 25, 2021 5.300 5.410 4.800 4.800 367,778 -0.51(-9.60%)
Feb 24, 2021 5.370 5.530 5.290 5.310 143,035 +0.02(+0.38%)
Feb 23, 2021 5.320 5.470 5.000 5.290 420,090 -0.27(-4.86%)
Feb 22, 2021 5.700 6.000 5.510 5.560 484,650 -0.19(-3.30%)
Feb 19, 2021 5.670 5.890 5.610 5.750 443,200 +0.25(+4.55%)
Feb 18, 2021 4.980 5.840 4.980 5.500 1,001,184 +0.48(+9.56%)
Feb 17, 2021 5.060 5.140 4.920 5.020 290,907 -0.10(-1.95%)
Feb 16, 2021 4.770 5.140 4.750 5.120 449,374 +0.37(+7.79%)
Feb 12, 2021 4.600 4.850 4.500 4.750 540,500 -0.22(-4.43%)
Feb 11, 2021 5.170 5.170 4.900 4.970 265,474 -0.12(-2.36%)
Feb 10, 2021 5.090 5.200 4.880 5.090 326,751 +0.07(+1.39%)
Feb 09, 2021 5.020 5.090 4.930 5.020 311,744 +0.04(+0.80%)
Feb 08, 2021 4.790 5.128 4.790 4.980 380,585 +0.20(+4.18%)
Feb 05, 2021 4.770 4.840 4.630 4.780 224,500 +0.06(+1.27%)
Feb 04, 2021 4.590 4.720 4.570 4.720 156,088 +0.17(+3.74%)
Feb 03, 2021 4.400 4.610 4.400 4.550 165,934 -0.07(-1.52%)
Feb 02, 2021 4.570 4.640 4.510 4.620 83,332 +0.07(+1.54%)
Feb 01, 2021 4.500 4.600 4.420 4.550 162,592 +0.05(+1.11%)
Jan 29, 2021 4.480 4.650 4.480 4.500 169,900 +0.02(+0.45%)
Jan 28, 2021 4.540 4.660 4.410 4.480 120,860 +0.01(+0.22%)
Jan 27, 2021 4.510 4.567 4.420 4.470 139,181 -0.10(-2.19%)
Jan 26, 2021 4.860 4.880 4.560 4.570 162,430 -0.24(-4.99%)
Jan 25, 2021 4.740 4.860 4.665 4.810 164,918 +0.10(+2.12%)
Jan 22, 2021 4.750 4.800 4.645 4.710 158,300 -0.06(-1.26%)
Jan 21, 2021 4.890 4.890 4.650 4.770 173,601 -0.11(-2.25%)
Jan 20, 2021 4.800 4.920 4.800 4.880 336,075 +0.11(+2.31%)
Jan 19, 2021 4.520 4.870 4.520 4.770 276,420 +0.26(+5.76%)
Jan 15, 2021 4.560 4.630 4.440 4.510 118,000 -0.14(-3.01%)
Jan 14, 2021 4.570 4.740 4.550 4.650 159,622 +0.11(+2.42%)
Jan 13, 2021 4.720 4.750 4.540 4.540 75,750 -0.18(-3.81%)
Jan 12, 2021 4.750 4.780 4.650 4.720 101,869 -0.03(-0.63%)
Jan 11, 2021 4.740 4.820 4.600 4.750 129,589 +0.00(+0.00%)
Jan 08, 2021 4.740 4.840 4.660 4.750 122,000 +0.05(+1.06%)
Jan 07, 2021 4.700 4.840 4.500 4.700 220,791 +0.16(+3.52%)
Jan 06, 2021 4.550 4.740 4.480 4.540 156,947 +0.00(+0.00%)
Jan 05, 2021 4.260 4.610 4.260 4.540 116,385 +0.23(+5.34%)
Jan 04, 2021 4.450 4.560 4.160 4.310 145,263 -0.13(-2.93%)
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%)
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.