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 )

3.640 -0.040 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2018 2.860 3.000 2.850 2.930 64,400 +0.08(+2.81%)
Nov 29, 2018 2.720 2.890 2.720 2.850 165,786 +0.13(+4.78%)
Nov 28, 2018 2.970 2.970 2.680 2.720 181,375 -0.24(-8.11%)
Nov 27, 2018 2.950 3.000 2.950 2.960 18,871 -0.02(-0.67%)
Nov 26, 2018 3.020 3.030 2.920 2.980 57,171 -0.02(-0.67%)
Nov 23, 2018 2.960 3.010 2.960 3.000 16,400 +0.02(+0.67%)
Nov 21, 2018 2.980 2.980 2.980 0 -0.22(-6.88%)
Nov 20, 2018 3.220 3.240 3.050 3.200 91,185 -0.09(-2.74%)
Nov 19, 2018 3.410 3.450 3.260 3.290 24,286 -0.12(-3.52%)
Nov 16, 2018 3.500 3.540 3.400 3.410 12,600 -0.09(-2.57%)
Nov 15, 2018 3.450 3.550 3.450 3.500 28,526 +0.03(+0.86%)
Nov 14, 2018 3.540 3.570 3.470 3.470 30,679 -0.10(-2.80%)
Nov 13, 2018 3.510 3.622 3.510 3.570 27,132 +0.05(+1.42%)
Nov 12, 2018 3.720 3.720 3.520 3.520 23,463 -0.20(-5.38%)
Nov 09, 2018 3.850 3.850 3.690 3.720 32,900 -0.14(-3.63%)
Nov 08, 2018 3.760 3.910 3.760 3.860 24,139 +0.07(+1.85%)
Nov 07, 2018 3.820 3.940 3.735 3.790 25,351 +0.04(+1.07%)
Nov 06, 2018 3.730 3.885 3.730 3.750 27,467 +0.02(+0.54%)
Nov 05, 2018 3.810 3.850 3.700 3.730 50,262 -0.10(-2.61%)
Nov 02, 2018 3.820 3.980 3.790 3.830 33,700 +0.03(+0.79%)
Nov 01, 2018 3.830 3.901 3.786 3.800 42,228 +0.01(+0.26%)
Oct 31, 2018 3.730 3.820 3.730 3.790 54,521 +0.08(+2.16%)
Oct 30, 2018 3.560 3.880 3.360 3.710 99,044 +0.13(+3.63%)
Oct 29, 2018 3.460 3.730 3.450 3.580 64,785 +0.13(+3.77%)
Oct 26, 2018 4.400 4.500 3.250 3.450 504,800 -0.72(-17.27%)
Oct 25, 2018 3.970 4.490 3.970 4.170 197,151 +0.28(+7.20%)
Oct 24, 2018 4.040 4.063 3.890 3.890 95,520 -0.04(-1.02%)
Oct 23, 2018 3.900 3.955 3.748 3.930 77,072 +0.00(+0.00%)
Oct 22, 2018 3.890 3.980 3.870 3.930 35,828 +0.03(+0.77%)
Oct 19, 2018 3.960 4.080 3.800 3.900 56,600 -0.07(-1.76%)
Oct 18, 2018 4.000 4.100 3.880 3.970 42,284 -0.03(-0.75%)
Oct 17, 2018 3.970 4.060 3.900 4.000 69,824 -0.01(-0.25%)
Oct 16, 2018 3.920 4.100 3.780 4.010 131,826 +0.11(+2.82%)
Oct 15, 2018 3.770 3.950 3.690 3.900 55,700 +0.15(+4.00%)
Oct 12, 2018 3.750 3.870 3.550 3.750 172,900 +0.06(+1.63%)
Oct 11, 2018 3.680 3.770 3.600 3.690 88,553 -0.01(-0.27%)
Oct 10, 2018 3.800 3.810 3.690 3.700 125,477 -0.08(-2.12%)
Oct 09, 2018 3.700 3.879 3.700 3.780 53,480 +0.08(+2.16%)
Oct 08, 2018 3.980 3.990 3.700 3.700 158,898 -0.17(-4.39%)
Oct 05, 2018 3.910 3.980 3.760 3.870 75,400 -0.03(-0.77%)
Oct 04, 2018 3.960 3.990 3.870 3.900 117,088 -0.06(-1.52%)
Oct 03, 2018 3.960 3.985 3.910 3.960 109,060 -0.02(-0.50%)
Oct 02, 2018 4.000 4.050 3.900 3.980 129,772 -0.03(-0.75%)
Oct 01, 2018 4.060 4.080 4.000 4.010 64,228 -0.06(-1.47%)
Sep 28, 2018 4.050 4.140 4.000 4.070 245,800 +0.00(+0.00%)
Sep 27, 2018 4.070 4.160 4.050 4.070 75,272 -0.01(-0.25%)
Sep 26, 2018 4.170 4.210 4.050 4.080 79,625 -0.12(-2.86%)
Sep 25, 2018 4.380 4.380 4.040 4.200 149,390 -0.17(-3.89%)
Sep 24, 2018 4.200 4.380 4.010 4.370 241,239 +0.24(+5.81%)
Sep 21, 2018 4.310 4.400 4.030 4.130 193,700 -0.15(-3.50%)
Sep 20, 2018 4.060 4.340 4.010 4.280 194,651 +0.20(+4.90%)
Sep 19, 2018 4.000 4.224 4.000 4.080 215,315 +0.08(+2.00%)
Sep 18, 2018 4.190 4.200 4.000 4.000 960,149 -0.27(-6.32%)
Sep 17, 2018 4.120 4.500 4.120 4.270 267,671 +0.16(+3.89%)
Sep 14, 2018 4.520 4.760 4.100 4.110 437,000 -0.62(-13.11%)
Sep 13, 2018 4.940 5.120 4.690 4.730 172,616 -0.36(-7.07%)
Sep 12, 2018 5.820 5.940 4.710 5.090 392,212 -0.78(-13.29%)
Sep 11, 2018 5.900 5.940 5.711 5.870 86,190 -0.07(-1.18%)
Sep 10, 2018 6.050 6.050 5.730 5.940 134,259 +0.00(+0.00%)
Sep 07, 2018 5.870 6.000 5.720 5.940 111,300 +0.04(+0.68%)
Sep 06, 2018 5.650 6.100 5.518 5.900 350,926 +0.37(+6.69%)
Sep 05, 2018 5.490 5.560 5.230 5.530 124,982 +0.09(+1.65%)
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.