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 31, 2023 4.600 4.700 4.190 4.430 459,706 -0.82(-15.62%)
May 30, 2023 4.810 5.280 4.810 5.250 465,253 +0.45(+9.38%)
May 26, 2023 4.460 4.820 4.460 4.800 60,529 +0.32(+7.14%)
May 25, 2023 4.600 4.600 4.210 4.480 94,455 -0.12(-2.61%)
May 24, 2023 4.550 4.660 4.260 4.600 72,382 +0.03(+0.66%)
May 23, 2023 4.830 4.878 4.570 4.570 75,741 -0.31(-6.35%)
May 22, 2023 4.870 4.930 4.810 4.880 171,657 +0.01(+0.21%)
May 19, 2023 4.750 4.970 4.750 4.870 135,172 +0.06(+1.25%)
May 18, 2023 4.710 4.875 4.600 4.810 231,791 +0.07(+1.48%)
May 17, 2023 4.970 4.970 4.560 4.740 128,760 -0.19(-3.85%)
May 16, 2023 4.720 5.020 4.700 4.930 252,833 +0.18(+3.79%)
May 15, 2023 4.450 4.770 4.440 4.750 223,981 +0.31(+6.98%)
May 12, 2023 4.140 4.540 4.095 4.440 239,238 +0.31(+7.51%)
May 11, 2023 3.700 4.290 3.700 4.130 272,503 +0.24(+6.17%)
May 10, 2023 3.810 4.000 3.780 3.890 164,685 +0.10(+2.64%)
May 09, 2023 3.690 3.900 3.680 3.790 113,165 +0.14(+3.84%)
May 08, 2023 3.660 3.700 3.590 3.650 153,010 -0.05(-1.35%)
May 05, 2023 3.760 3.760 3.595 3.700 212,290 +0.00(+0.00%)
May 04, 2023 3.670 3.780 3.560 3.700 124,133 +0.00(+0.00%)
May 03, 2023 3.760 3.860 3.690 3.700 70,507 -0.06(-1.60%)
May 02, 2023 3.770 3.870 3.710 3.760 191,632 -0.04(-1.05%)
May 01, 2023 3.660 3.870 3.660 3.800 78,598 +0.12(+3.26%)
Apr 28, 2023 3.610 3.750 3.610 3.680 163,753 +0.11(+3.08%)
Apr 27, 2023 3.660 3.770 3.540 3.570 375,502 -0.12(-3.25%)
Apr 26, 2023 3.590 3.809 3.560 3.690 140,768 +0.15(+4.24%)
Apr 25, 2023 3.810 3.825 3.520 3.540 121,575 -0.29(-7.57%)
Apr 24, 2023 3.910 3.920 3.810 3.830 50,637 -0.09(-2.30%)
Apr 21, 2023 3.970 4.082 3.875 3.920 93,898 -0.07(-1.75%)
Apr 20, 2023 3.990 4.100 3.930 3.990 100,956 -0.07(-1.72%)
Apr 19, 2023 4.190 4.190 4.040 4.060 50,846 -0.10(-2.40%)
Apr 18, 2023 4.330 4.360 4.100 4.160 35,682 -0.16(-3.70%)
Apr 17, 2023 4.370 4.370 4.280 4.320 27,039 -0.05(-1.14%)
Apr 14, 2023 4.520 4.540 4.350 4.370 55,309 -0.14(-3.10%)
Apr 13, 2023 4.610 4.650 4.400 4.510 171,134 -0.08(-1.74%)
Apr 12, 2023 4.610 4.650 4.540 4.590 53,644 -0.01(-0.22%)
Apr 11, 2023 4.530 4.650 4.500 4.600 57,971 +0.08(+1.77%)
Apr 10, 2023 4.340 4.590 4.320 4.520 90,371 +0.12(+2.73%)
Apr 06, 2023 4.290 4.450 4.217 4.400 66,197 +0.12(+2.80%)
Apr 05, 2023 4.230 4.300 4.196 4.280 70,793 +0.07(+1.66%)
Apr 04, 2023 4.290 4.320 4.180 4.210 52,691 -0.09(-2.09%)
Apr 03, 2023 4.340 4.470 4.230 4.300 78,873 -0.04(-0.92%)
Mar 31, 2023 4.230 4.450 4.230 4.340 67,791 +0.10(+2.36%)
Mar 30, 2023 4.200 4.280 4.170 4.240 44,242 +0.04(+0.95%)
Mar 29, 2023 4.160 4.280 4.064 4.200 40,430 +0.09(+2.19%)
Mar 28, 2023 4.000 4.200 4.000 4.110 42,191 +0.11(+2.75%)
Mar 27, 2023 4.100 4.240 3.960 4.000 85,881 -0.10(-2.44%)
Mar 24, 2023 4.220 4.290 4.080 4.100 108,960 -0.18(-4.21%)
Mar 23, 2023 4.440 4.510 4.280 4.280 199,075 -0.12(-2.73%)
Mar 22, 2023 4.320 4.545 4.290 4.400 192,320 +0.16(+3.77%)
Mar 21, 2023 4.180 4.370 4.151 4.240 208,039 +0.21(+5.21%)
Mar 20, 2023 4.030 4.110 3.800 4.030 962,362 +0.11(+2.81%)
Mar 17, 2023 4.010 4.070 3.880 3.920 240,626 -0.11(-2.73%)
Mar 16, 2023 4.250 4.290 4.020 4.030 191,292 -0.20(-4.73%)
Mar 15, 2023 4.470 4.500 4.200 4.230 105,351 -0.28(-6.21%)
Mar 14, 2023 4.630 4.640 4.450 4.510 107,889 +0.01(+0.22%)
Mar 13, 2023 4.510 4.590 4.440 4.500 81,946 -0.09(-1.96%)
Mar 10, 2023 5.010 5.010 4.590 4.590 298,801 -0.41(-8.20%)
Mar 09, 2023 5.110 5.210 4.975 5.000 67,619 -0.13(-2.53%)
Mar 08, 2023 5.080 5.140 4.970 5.130 54,798 +0.07(+1.38%)
Mar 07, 2023 4.990 5.100 4.910 5.060 97,325 +0.09(+1.81%)
Mar 06, 2023 5.070 5.070 4.930 4.970 122,339 -0.08(-1.58%)
Mar 03, 2023 5.100 5.120 5.040 5.050 66,864 -0.01(-0.20%)
Mar 02, 2023 5.040 5.160 5.000 5.060 93,993 -0.03(-0.59%)
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.