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 )

3.850 +0.090 (+2.39%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 14, 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, 2018 2.160 2.250 2.150 2.190 66,554 +0.04(+1.86%)
Jan 30, 2018 2.220 2.220 2.200 2.150 88,521 -0.11(-4.87%)
Jan 29, 2018 2.470 2.470 2.240 2.260 60,979 -0.19(-7.76%)
Jan 26, 2018 2.550 2.690 2.335 2.450 185,104 -0.05(-2.00%)
Jan 25, 2018 2.470 2.530 2.420 2.500 118,441 +0.03(+1.21%)
Jan 24, 2018 2.550 2.550 2.443 2.470 83,989 -0.04(-1.59%)
Jan 23, 2018 2.530 2.570 2.470 2.510 114,553 +0.01(+0.40%)
Jan 22, 2018 2.210 2.550 2.210 2.500 463,021 +0.32(+14.68%)
Jan 19, 2018 2.153 2.190 2.130 2.180 38,695 +0.02(+0.93%)
Jan 18, 2018 2.180 2.180 2.135 2.160 12,794 -0.01(-0.46%)
Jan 17, 2018 2.150 2.195 2.150 2.170 16,958 +0.01(+0.46%)
Jan 16, 2018 2.270 2.290 2.150 2.160 63,743 -0.10(-4.42%)
Jan 12, 2018 2.260 2.260 2.260 0 -0.00(-0.05%)
Jan 11, 2018 2.140 2.290 2.140 2.261 119,248 +0.12(+5.67%)
Jan 10, 2018 2.110 2.120 2.090 2.140 57,426 +0.04(+1.90%)
Jan 09, 2018 2.040 2.119 2.025 2.100 63,769 +0.06(+3.04%)
Jan 08, 2018 2.010 2.050 2.010 2.038 13,759 +0.02(+0.89%)
Jan 05, 2018 1.980 2.050 1.980 2.020 16,559 +0.04(+2.02%)
Jan 04, 2018 2.000 2.010 1.980 1.980 21,673 -0.03(-1.49%)
Jan 03, 2018 1.990 2.050 1.980 2.010 32,796 +0.03(+1.52%)
Jan 02, 2018 2.010 2.019 1.980 1.980 31,422 -0.04(-1.98%)
Dec 29, 2017 2.020 2.020 2.020 0 -0.01(-0.49%)
Dec 28, 2017 2.040 2.040 2.000 2.030 32,364 -0.01(-0.25%)
Dec 27, 2017 2.110 2.110 2.001 2.035 76,354 -0.06(-3.10%)
Dec 26, 2017 1.950 2.160 1.945 2.100 255,713 +0.15(+7.69%)
Dec 22, 2017 1.940 1.950 1.940 1.950 15,970 +0.01(+0.52%)
Dec 21, 2017 1.948 1.950 1.940 1.940 16,496 +0.00(+0.00%)
Dec 20, 2017 1.930 1.950 1.930 1.940 37,330 +0.00(+0.00%)
Dec 19, 2017 1.950 1.980 1.920 1.940 31,134 +0.00(+0.00%)
Dec 18, 2017 1.980 1.980 1.920 1.940 24,679 -0.01(-0.51%)
Dec 15, 2017 1.930 1.980 1.920 1.950 41,536 +0.03(+1.56%)
Dec 14, 2017 1.900 1.920 1.900 1.920 12,795 +0.04(+2.13%)
Dec 13, 2017 1.900 1.926 1.840 1.880 57,405 -0.04(-2.08%)
Dec 12, 2017 2.000 2.000 1.880 1.920 29,617 -0.07(-3.52%)
Dec 11, 2017 1.910 1.990 1.910 1.990 20,259 +0.09(+4.74%)
Dec 08, 2017 1.990 2.009 1.900 1.900 42,257 -0.10(-5.00%)
Dec 07, 2017 1.990 2.000 1.950 2.000 147,974 +0.01(+0.50%)
Dec 06, 2017 2.000 2.020 1.970 1.990 69,248 -0.01(-0.50%)
Dec 05, 2017 1.990 2.020 1.960 2.000 32,828 +0.01(+0.50%)
Dec 04, 2017 2.020 2.050 1.980 1.990 43,244 -0.02(-1.00%)
Dec 01, 2017 1.970 2.030 1.900 2.010 78,185 +0.01(+0.50%)
Nov 30, 2017 2.015 2.030 1.961 2.000 11,168 -0.00(-0.12%)
Nov 29, 2017 2.080 2.080 2.000 2.002 46,365 -0.08(-3.73%)
Nov 28, 2017 2.110 2.180 2.060 2.080 69,296 -0.03(-1.42%)
Nov 27, 2017 2.090 2.140 2.090 2.110 25,156 +0.01(+0.48%)
Nov 24, 2017 2.120 2.120 2.052 2.100 34,190 -0.01(-0.47%)
Nov 22, 2017 2.060 2.115 2.042 2.110 42,497 +0.06(+2.93%)
Nov 21, 2017 1.990 2.075 1.990 2.050 77,182 +0.09(+4.59%)
Nov 20, 2017 1.940 2.005 1.930 1.960 62,667 +0.03(+1.55%)
Nov 17, 2017 1.940 1.950 1.925 1.930 10,814 -0.00(-0.08%)
Nov 16, 2017 1.870 1.950 1.870 1.932 46,096 +0.04(+2.20%)
Nov 15, 2017 1.900 1.910 1.870 1.890 13,574 -0.03(-1.56%)
Nov 14, 2017 1.940 1.950 1.886 1.920 24,754 -0.02(-1.03%)
Nov 13, 2017 2.000 2.000 1.920 1.940 84,028 +0.02(+1.04%)
Nov 10, 2017 1.850 1.929 1.830 1.920 60,657 +0.07(+3.78%)
Nov 09, 2017 1.850 1.880 1.840 1.850 16,421 -0.01(-0.54%)
Nov 08, 2017 1.900 1.917 1.850 1.860 26,299 -0.07(-3.63%)
Nov 07, 2017 1.870 1.960 1.860 1.930 34,181 +0.04(+2.12%)
Nov 06, 2017 1.856 1.908 1.800 1.890 123,139 +0.07(+3.85%)
Nov 03, 2017 1.950 1.966 1.780 1.820 192,645 -0.14(-7.14%)
Nov 02, 2017 1.980 1.990 1.907 1.960 126,772 +0.01(+0.51%)
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.