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 )

3.735 +0.035 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Nov 29, 2019 3.380 3.380 3.310 3.360 15,800 +0.00(+0.00%)
Nov 27, 2019 3.350 3.420 3.340 3.360 27,700 -0.01(-0.30%)
Nov 26, 2019 3.430 3.440 3.360 3.370 65,029 -0.03(-0.88%)
Nov 25, 2019 3.380 3.420 3.340 3.400 73,305 +0.00(+0.00%)
Nov 22, 2019 3.390 3.426 3.311 3.400 54,900 +0.03(+0.89%)
Nov 21, 2019 3.410 3.418 3.330 3.370 60,862 -0.05(-1.46%)
Nov 20, 2019 3.360 3.440 3.360 3.420 116,104 +0.04(+1.18%)
Nov 19, 2019 3.350 3.440 3.279 3.380 81,189 -0.01(-0.29%)
Nov 18, 2019 3.220 3.400 3.200 3.390 82,359 +0.15(+4.63%)
Nov 15, 2019 3.200 3.268 3.200 3.240 42,900 +0.04(+1.25%)
Nov 14, 2019 3.250 3.250 3.050 3.200 58,772 +0.05(+1.59%)
Nov 13, 2019 3.100 3.210 3.070 3.150 104,279 +0.08(+2.61%)
Nov 12, 2019 3.070 3.110 3.070 3.070 69,761 +0.00(+0.00%)
Nov 11, 2019 2.980 3.080 2.980 3.070 63,856 +0.04(+1.32%)
Nov 08, 2019 3.110 3.110 3.000 3.030 73,600 -0.08(-2.57%)
Nov 07, 2019 3.120 3.140 3.000 3.110 97,946 +0.04(+1.30%)
Nov 06, 2019 3.060 3.120 3.020 3.070 104,882 +0.03(+0.99%)
Nov 05, 2019 3.060 3.180 3.020 3.040 70,291 -0.04(-1.14%)
Nov 04, 2019 3.130 3.190 3.060 3.075 135,743 -0.01(-0.49%)
Nov 01, 2019 3.100 3.200 3.030 3.090 147,400 -0.01(-0.32%)
Oct 31, 2019 3.420 3.500 3.060 3.100 439,186 -0.28(-8.28%)
Oct 30, 2019 3.358 3.481 3.350 3.380 17,315 -0.01(-0.29%)
Oct 29, 2019 3.410 3.502 3.360 3.390 18,434 -0.03(-0.88%)
Oct 28, 2019 3.400 3.519 3.350 3.420 20,830 +0.01(+0.29%)
Oct 25, 2019 3.400 3.413 3.360 3.410 41,400 +0.04(+1.19%)
Oct 24, 2019 3.400 3.430 3.324 3.370 28,348 -0.02(-0.59%)
Oct 23, 2019 3.480 3.620 3.390 3.390 31,326 -0.21(-5.83%)
Oct 22, 2019 3.530 3.629 3.530 3.600 25,510 +0.05(+1.41%)
Oct 21, 2019 3.560 3.600 3.550 3.550 17,468 +0.00(+0.00%)
Oct 18, 2019 3.510 3.580 3.510 3.550 9,100 +0.01(+0.28%)
Oct 17, 2019 3.620 3.678 3.530 3.540 27,558 -0.11(-3.01%)
Oct 16, 2019 3.710 3.880 3.650 3.650 42,739 -0.14(-3.70%)
Oct 15, 2019 3.729 3.800 3.650 3.790 44,265 +0.09(+2.44%)
Oct 14, 2019 3.600 3.720 3.580 3.700 23,491 +0.06(+1.65%)
Oct 11, 2019 3.660 3.690 3.620 3.640 7,600 +0.01(+0.28%)
Oct 10, 2019 3.540 3.660 3.532 3.630 23,447 +0.07(+1.97%)
Oct 09, 2019 3.700 3.712 3.500 3.560 22,522 -0.11(-3.00%)
Oct 08, 2019 3.586 3.715 3.586 3.670 34,488 +0.06(+1.66%)
Oct 07, 2019 3.472 3.640 3.472 3.610 27,268 +0.13(+3.74%)
Oct 04, 2019 3.340 3.496 3.340 3.480 32,600 +0.11(+3.26%)
Oct 03, 2019 3.370 3.401 3.350 3.370 146,591 +0.02(+0.60%)
Oct 02, 2019 3.390 3.390 3.345 3.350 23,738 -0.07(-2.05%)
Oct 01, 2019 3.281 3.420 3.281 3.420 52,764 +0.07(+2.09%)
Sep 30, 2019 3.320 3.380 3.320 3.350 20,947 +0.01(+0.30%)
Sep 27, 2019 3.340 3.400 3.325 3.340 12,700 -0.03(-0.89%)
Sep 26, 2019 3.350 3.400 3.310 3.370 45,438 +0.00(+0.00%)
Sep 25, 2019 3.397 3.415 3.370 3.370 12,770 -0.04(-1.17%)
Sep 24, 2019 3.390 3.410 3.390 3.410 67,128 +0.03(+0.89%)
Sep 23, 2019 3.400 3.420 3.360 3.380 36,695 -0.04(-1.17%)
Sep 20, 2019 3.340 3.420 3.340 3.420 46,700 +0.08(+2.40%)
Sep 19, 2019 3.330 3.395 3.330 3.340 26,898 -0.01(-0.30%)
Sep 18, 2019 3.340 3.374 3.320 3.350 29,336 +0.01(+0.30%)
Sep 17, 2019 3.430 3.430 3.320 3.340 35,973 -0.13(-3.75%)
Sep 16, 2019 3.330 3.490 3.290 3.470 125,477 +0.17(+5.15%)
Sep 13, 2019 3.390 3.433 3.275 3.300 31,700 -0.10(-2.94%)
Sep 12, 2019 3.400 3.430 3.250 3.400 132,822 -0.03(-0.87%)
Sep 11, 2019 3.510 3.625 3.400 3.430 141,130 -0.36(-9.50%)
Sep 10, 2019 3.740 3.990 3.650 3.790 264,091 +0.12(+3.27%)
Sep 09, 2019 3.590 3.700 3.560 3.670 83,955 +0.10(+2.80%)
Sep 06, 2019 3.640 3.690 3.520 3.570 29,300 -0.08(-2.19%)
Sep 05, 2019 3.740 3.760 3.430 3.650 157,537 -0.04(-1.08%)
Sep 04, 2019 3.390 3.740 3.390 3.690 129,140 +0.33(+9.82%)
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.