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 (%)
Nov 30, 2020 4.360 4.360 4.210 4.260 101,402 -0.06(-1.39%)
Nov 27, 2020 4.370 4.410 4.250 4.320 55,600 +0.00(+0.00%)
Nov 25, 2020 4.410 4.430 4.220 4.320 75,400 -0.04(-0.92%)
Nov 24, 2020 4.420 4.420 4.210 4.360 151,327 +0.02(+0.46%)
Nov 23, 2020 4.560 4.560 4.290 4.340 296,448 -0.15(-3.34%)
Nov 20, 2020 4.500 4.524 4.450 4.490 64,000 +0.01(+0.22%)
Nov 19, 2020 4.340 4.490 4.340 4.480 46,202 +0.09(+2.05%)
Nov 18, 2020 4.450 4.525 4.350 4.390 55,048 -0.08(-1.79%)
Nov 17, 2020 4.480 4.580 4.400 4.470 53,074 -0.02(-0.45%)
Nov 16, 2020 4.620 4.780 4.370 4.490 125,420 -0.03(-0.66%)
Nov 13, 2020 4.900 4.900 4.370 4.520 162,600 -0.31(-6.42%)
Nov 12, 2020 4.900 4.990 4.730 4.830 75,546 -0.03(-0.62%)
Nov 11, 2020 4.790 4.900 4.760 4.860 72,930 +0.12(+2.53%)
Nov 10, 2020 4.560 4.780 4.520 4.740 54,073 +0.20(+4.41%)
Nov 09, 2020 4.530 4.600 4.400 4.540 52,294 +0.03(+0.67%)
Nov 06, 2020 4.670 4.670 4.420 4.510 61,400 -0.11(-2.38%)
Nov 05, 2020 4.370 4.640 4.370 4.620 90,366 +0.25(+5.72%)
Nov 04, 2020 4.440 4.473 4.300 4.370 42,327 -0.04(-0.91%)
Nov 03, 2020 4.260 4.420 4.200 4.410 59,882 +0.21(+5.00%)
Nov 02, 2020 4.450 4.450 4.120 4.200 73,492 -0.13(-3.00%)
Oct 30, 2020 4.400 4.510 4.250 4.330 179,300 -0.13(-2.91%)
Oct 29, 2020 4.480 4.530 4.360 4.460 73,303 +0.01(+0.22%)
Oct 28, 2020 4.490 4.490 4.290 4.450 94,565 -0.07(-1.55%)
Oct 27, 2020 4.500 4.770 4.430 4.520 92,108 +0.02(+0.44%)
Oct 26, 2020 4.700 4.799 4.400 4.500 88,150 -0.20(-4.26%)
Oct 23, 2020 4.750 4.768 4.560 4.700 61,500 -0.01(-0.21%)
Oct 22, 2020 4.770 4.800 4.550 4.710 124,835 -0.02(-0.42%)
Oct 21, 2020 5.000 5.057 4.690 4.730 92,303 -0.25(-5.02%)
Oct 20, 2020 5.070 5.120 4.960 4.980 78,325 -0.06(-1.19%)
Oct 19, 2020 5.200 5.200 4.950 5.040 119,760 -0.16(-3.08%)
Oct 16, 2020 5.100 5.220 5.100 5.200 209,300 +0.13(+2.56%)
Oct 15, 2020 5.050 5.070 4.830 5.070 121,771 +0.15(+3.05%)
Oct 14, 2020 5.010 5.070 4.810 4.920 148,006 -0.05(-1.01%)
Oct 13, 2020 5.090 5.100 4.930 4.970 61,050 -0.10(-1.97%)
Oct 12, 2020 5.150 5.150 5.020 5.070 93,980 -0.08(-1.55%)
Oct 09, 2020 5.000 5.210 4.999 5.150 188,500 +0.15(+3.00%)
Oct 08, 2020 5.040 5.140 4.920 5.000 142,062 +0.01(+0.20%)
Oct 07, 2020 4.990 5.070 4.930 4.990 71,871 +0.04(+0.81%)
Oct 06, 2020 5.030 5.110 4.950 4.950 68,062 -0.03(-0.60%)
Oct 05, 2020 5.090 5.099 4.950 4.980 65,130 -0.04(-0.80%)
Oct 02, 2020 4.900 5.150 4.840 5.020 132,200 +0.09(+1.83%)
Oct 01, 2020 4.860 4.990 4.820 4.930 64,956 +0.12(+2.49%)
Sep 30, 2020 5.040 5.050 4.760 4.810 95,092 -0.20(-3.99%)
Sep 29, 2020 4.830 5.040 4.800 5.010 165,718 +0.19(+3.94%)
Sep 28, 2020 4.800 4.841 4.750 4.820 116,433 +0.07(+1.47%)
Sep 25, 2020 4.660 4.830 4.640 4.750 204,800 +0.11(+2.37%)
Sep 24, 2020 4.890 4.890 4.580 4.640 219,728 -0.16(-3.33%)
Sep 23, 2020 4.370 5.100 4.360 4.800 1,637,928 +0.35(+7.87%)
Sep 22, 2020 4.400 4.490 4.380 4.450 60,227 +0.06(+1.37%)
Sep 21, 2020 4.410 4.450 4.360 4.390 50,273 -0.11(-2.44%)
Sep 18, 2020 4.380 4.500 4.380 4.500 117,400 +0.12(+2.74%)
Sep 17, 2020 4.270 4.470 4.260 4.380 53,743 +0.12(+2.82%)
Sep 16, 2020 4.500 4.500 4.260 4.260 89,605 -0.20(-4.48%)
Sep 15, 2020 4.510 4.580 4.330 4.460 219,483 -0.11(-2.41%)
Sep 14, 2020 4.570 4.750 4.450 4.570 78,644 +0.09(+2.01%)
Sep 11, 2020 4.570 4.785 4.295 4.480 328,100 -0.27(-5.68%)
Sep 10, 2020 4.980 4.980 4.740 4.750 123,729 -0.05(-1.04%)
Sep 09, 2020 4.750 4.870 4.660 4.800 59,091 +0.12(+2.56%)
Sep 08, 2020 4.710 4.850 4.520 4.680 83,467 -0.14(-2.90%)
Sep 04, 2020 5.000 5.000 4.620 4.820 99,100 -0.18(-3.60%)
Sep 03, 2020 5.190 5.190 4.630 5.000 215,731 -0.22(-4.21%)
Sep 02, 2020 5.240 5.250 5.010 5.220 205,546 +0.01(+0.19%)
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.