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 (%)
May 29, 2020 3.630 3.690 3.590 3.610 77,200 -0.03(-0.82%)
May 28, 2020 3.760 3.820 3.620 3.640 146,019 -0.13(-3.45%)
May 27, 2020 3.850 3.860 3.600 3.770 195,774 -0.05(-1.25%)
May 26, 2020 3.600 3.930 3.550 3.818 280,638 +0.25(+6.94%)
May 22, 2020 3.560 3.660 3.457 3.570 170,000 +0.03(+0.85%)
May 21, 2020 3.400 3.570 3.230 3.540 446,369 +0.16(+4.73%)
May 20, 2020 3.360 3.430 3.260 3.380 126,327 +0.03(+0.90%)
May 19, 2020 3.320 3.390 3.220 3.350 140,110 -0.04(-1.18%)
May 18, 2020 3.300 3.460 3.210 3.390 369,123 +0.10(+3.04%)
May 15, 2020 3.080 3.470 3.040 3.290 803,500 +0.30(+10.03%)
May 14, 2020 2.800 3.000 2.750 2.990 131,318 +0.23(+8.33%)
May 13, 2020 2.810 2.810 2.640 2.760 198,727 -0.06(-2.13%)
May 12, 2020 2.940 2.960 2.800 2.820 157,650 -0.08(-2.76%)
May 11, 2020 3.040 3.060 2.900 2.900 128,800 -0.09(-3.01%)
May 08, 2020 2.870 3.090 2.870 2.990 143,300 +0.13(+4.55%)
May 07, 2020 2.910 2.960 2.780 2.860 107,274 +0.01(+0.35%)
May 06, 2020 3.040 3.045 2.820 2.850 169,269 -0.13(-4.36%)
May 05, 2020 3.200 3.200 2.960 2.980 142,736 -0.11(-3.56%)
May 04, 2020 3.250 3.250 3.040 3.090 106,629 -0.07(-2.22%)
May 01, 2020 3.160 3.160 2.830 3.160 230,200 +0.00(+0.00%)
Apr 30, 2020 3.100 3.290 3.070 3.160 347,831 +0.16(+5.33%)
Apr 29, 2020 2.850 3.050 2.810 3.000 238,028 +0.16(+5.63%)
Apr 28, 2020 2.720 2.880 2.720 2.840 114,814 +0.13(+4.80%)
Apr 27, 2020 2.440 2.750 2.440 2.710 97,766 +0.23(+9.27%)
Apr 24, 2020 2.490 2.530 2.450 2.480 47,700 +0.01(+0.40%)
Apr 23, 2020 2.489 2.586 2.470 2.470 20,365 -0.01(-0.40%)
Apr 22, 2020 2.430 2.540 2.430 2.480 42,899 +0.10(+4.20%)
Apr 21, 2020 2.380 2.450 2.360 2.380 25,898 -0.03(-1.24%)
Apr 20, 2020 2.460 2.480 2.320 2.410 37,463 -0.07(-2.82%)
Apr 17, 2020 2.540 2.650 2.430 2.480 61,600 +0.01(+0.40%)
Apr 16, 2020 2.540 2.580 2.390 2.470 72,267 -0.06(-2.37%)
Apr 15, 2020 2.600 2.640 2.355 2.530 106,298 -0.15(-5.60%)
Apr 14, 2020 2.840 2.890 2.600 2.680 102,416 -0.12(-4.29%)
Apr 13, 2020 2.890 2.940 2.750 2.800 117,405 -0.08(-2.78%)
Apr 09, 2020 3.010 3.150 2.750 2.880 164,000 -0.16(-5.26%)
Apr 08, 2020 2.340 3.080 2.310 3.040 426,361 +0.72(+31.03%)
Apr 07, 2020 2.200 2.320 2.122 2.320 85,299 +0.26(+12.62%)
Apr 06, 2020 1.930 2.110 1.930 2.060 82,431 +0.16(+8.42%)
Apr 03, 2020 1.850 1.930 1.790 1.900 51,700 +0.06(+3.26%)
Apr 02, 2020 1.870 2.190 1.780 1.840 45,834 -0.03(-1.60%)
Apr 01, 2020 1.960 1.960 1.795 1.870 88,857 -0.08(-4.35%)
Mar 31, 2020 1.950 2.100 1.950 1.955 118,745 +0.02(+0.77%)
Mar 30, 2020 1.860 2.000 1.860 1.940 129,324 +0.09(+4.86%)
Mar 27, 2020 1.710 1.920 1.670 1.850 81,100 +0.13(+7.56%)
Mar 26, 2020 1.740 1.750 1.680 1.720 281,367 +0.00(+0.00%)
Mar 25, 2020 1.660 1.770 1.640 1.720 232,836 +0.08(+4.88%)
Mar 24, 2020 1.700 1.750 1.630 1.640 92,147 +0.01(+0.61%)
Mar 23, 2020 1.610 1.750 1.590 1.630 68,977 +0.02(+1.24%)
Mar 20, 2020 1.790 1.800 1.580 1.610 59,700 -0.13(-7.47%)
Mar 19, 2020 1.810 1.810 1.720 1.740 81,692 -0.01(-0.57%)
Mar 18, 2020 1.870 2.142 1.710 1.750 78,527 -0.25(-12.50%)
Mar 17, 2020 1.800 2.040 1.800 2.000 76,064 +0.23(+12.99%)
Mar 16, 2020 1.980 1.990 1.770 1.770 85,914 -0.26(-12.81%)
Mar 13, 2020 2.000 2.175 1.960 2.030 122,800 +0.11(+5.73%)
Mar 12, 2020 2.000 2.196 1.910 1.920 279,492 -0.38(-16.52%)
Mar 11, 2020 2.550 2.600 2.230 2.300 221,544 -0.32(-12.21%)
Mar 10, 2020 2.690 2.820 2.550 2.620 120,069 -0.05(-1.87%)
Mar 09, 2020 2.850 2.900 2.620 2.670 65,664 -0.24(-8.25%)
Mar 06, 2020 3.000 3.006 2.870 2.910 96,100 -0.14(-4.59%)
Mar 05, 2020 3.010 3.130 2.990 3.050 54,911 -0.01(-0.33%)
Mar 04, 2020 3.140 3.170 3.000 3.060 106,437 -0.06(-1.92%)
Mar 03, 2020 3.170 3.210 3.110 3.120 73,374 -0.07(-2.19%)
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.