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 (%)
Jan 31, 2024 6.280 6.350 6.030 6.080 119,656 -0.25(-3.95%)
Jan 30, 2024 6.600 6.600 6.310 6.330 68,212 -0.25(-3.80%)
Jan 29, 2024 6.490 6.600 6.470 6.580 91,266 +0.11(+1.70%)
Jan 26, 2024 6.570 6.640 6.430 6.470 69,034 -0.05(-0.77%)
Jan 25, 2024 6.460 6.550 6.386 6.520 108,670 -0.01(-0.15%)
Jan 24, 2024 6.650 6.660 6.500 6.530 80,331 -0.06(-0.91%)
Jan 23, 2024 6.880 6.898 6.590 6.590 126,750 -0.25(-3.65%)
Jan 22, 2024 6.530 6.870 6.480 6.840 178,819 +0.36(+5.56%)
Jan 19, 2024 6.290 6.480 6.140 6.480 153,656 +0.24(+3.85%)
Jan 18, 2024 6.380 6.437 6.122 6.240 167,418 -0.12(-1.89%)
Jan 17, 2024 6.930 6.930 6.280 6.360 262,730 -0.57(-8.23%)
Jan 16, 2024 6.230 6.950 6.200 6.930 479,842 +0.72(+11.59%)
Jan 12, 2024 6.130 6.210 6.055 6.210 186,997 +0.10(+1.64%)
Jan 11, 2024 6.130 6.209 6.015 6.110 149,876 +0.01(+0.16%)
Jan 10, 2024 6.090 6.180 5.961 6.100 171,241 +0.06(+0.99%)
Jan 09, 2024 6.050 6.145 5.990 6.040 138,651 -0.02(-0.33%)
Jan 08, 2024 6.000 6.110 5.900 6.060 159,307 +0.12(+2.02%)
Jan 05, 2024 5.900 6.030 5.730 5.940 261,505 +0.04(+0.68%)
Jan 04, 2024 5.910 6.080 5.840 5.900 252,341 +0.04(+0.68%)
Jan 03, 2024 5.800 5.960 5.800 5.860 115,037 +0.01(+0.17%)
Jan 02, 2024 5.760 5.940 5.750 5.850 101,895 -0.01(-0.17%)
Dec 29, 2023 5.810 5.940 5.810 5.860 64,085 +0.03(+0.51%)
Dec 28, 2023 5.960 5.970 5.820 5.830 51,128 -0.12(-2.02%)
Dec 27, 2023 5.840 5.990 5.770 5.950 118,514 +0.09(+1.54%)
Dec 26, 2023 5.840 5.910 5.780 5.860 89,803 +0.08(+1.38%)
Dec 22, 2023 5.880 5.945 5.760 5.780 74,376 -0.11(-1.87%)
Dec 21, 2023 5.820 5.910 5.760 5.890 72,044 +0.12(+2.08%)
Dec 20, 2023 6.060 6.140 5.670 5.770 133,406 -0.26(-4.31%)
Dec 19, 2023 5.900 6.110 5.900 6.030 133,926 +0.15(+2.55%)
Dec 18, 2023 5.970 6.075 5.820 5.880 127,069 -0.06(-1.01%)
Dec 15, 2023 5.920 6.040 5.821 5.940 195,254 +0.09(+1.54%)
Dec 14, 2023 6.100 6.250 5.770 5.850 190,929 -0.20(-3.31%)
Dec 13, 2023 5.910 6.080 5.910 6.050 151,530 +0.13(+2.20%)
Dec 12, 2023 6.210 6.210 5.910 5.920 101,900 -0.25(-4.05%)
Dec 11, 2023 5.850 6.250 5.850 6.170 327,664 +0.26(+4.40%)
Dec 08, 2023 5.880 6.020 5.840 5.910 106,126 +0.02(+0.34%)
Dec 07, 2023 5.710 5.920 5.710 5.890 135,773 +0.21(+3.70%)
Dec 06, 2023 5.710 5.845 5.480 5.680 194,555 -0.01(-0.18%)
Dec 05, 2023 5.790 5.870 5.650 5.690 175,341 -0.14(-2.40%)
Dec 04, 2023 5.980 6.055 5.800 5.830 329,222 -0.14(-2.35%)
Dec 01, 2023 5.820 5.970 5.770 5.970 212,880 +0.16(+2.75%)
Nov 30, 2023 5.650 5.900 5.630 5.810 518,346 +0.16(+2.83%)
Nov 29, 2023 5.530 5.690 5.460 5.650 275,533 +0.14(+2.54%)
Nov 28, 2023 5.450 5.520 5.340 5.510 93,433 +0.10(+1.85%)
Nov 27, 2023 5.300 5.530 5.300 5.410 194,325 +0.07(+1.31%)
Nov 24, 2023 5.290 5.390 5.290 5.340 61,625 +0.02(+0.38%)
Nov 22, 2023 5.230 5.450 5.187 5.320 180,615 +0.09(+1.72%)
Nov 21, 2023 5.150 5.310 5.115 5.230 134,550 -0.01(-0.19%)
Nov 20, 2023 5.250 5.340 5.165 5.240 104,259 +0.03(+0.58%)
Nov 17, 2023 5.100 5.290 4.990 5.210 287,577 +0.18(+3.58%)
Nov 16, 2023 4.890 5.250 4.808 5.030 256,287 +0.11(+2.24%)
Nov 15, 2023 4.840 4.990 4.790 4.920 93,023 +0.08(+1.65%)
Nov 14, 2023 4.900 4.965 4.650 4.840 142,369 -0.02(-0.41%)
Nov 13, 2023 4.960 4.975 4.690 4.860 112,921 -0.06(-1.22%)
Nov 10, 2023 4.860 5.100 4.730 4.920 181,886 +0.06(+1.23%)
Nov 09, 2023 4.440 4.900 4.130 4.860 455,016 +0.81(+20.00%)
Nov 08, 2023 4.300 4.370 3.980 4.050 378,646 -0.21(-4.93%)
Nov 07, 2023 4.390 4.540 4.240 4.260 102,126 -0.11(-2.52%)
Nov 06, 2023 4.450 4.550 4.364 4.370 103,729 -0.12(-2.67%)
Nov 03, 2023 4.320 4.550 4.310 4.490 118,029 +0.19(+4.42%)
Nov 02, 2023 4.340 4.490 4.210 4.300 39,415 +0.03(+0.70%)
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.