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 )

3.530 -0.070 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2022 6.320 6.380 6.050 6.060 266,758 -0.30(-4.72%)
Aug 30, 2022 6.490 6.630 6.240 6.360 226,373 -0.14(-2.15%)
Aug 29, 2022 6.460 6.680 6.400 6.500 317,593 -0.06(-0.91%)
Aug 26, 2022 6.750 6.910 5.910 6.560 961,887 -1.02(-13.46%)
Aug 25, 2022 7.470 7.610 7.350 7.580 98,778 +0.17(+2.29%)
Aug 24, 2022 7.270 7.450 7.210 7.410 119,090 +0.14(+1.93%)
Aug 23, 2022 7.310 7.480 7.190 7.270 96,066 +0.01(+0.21%)
Aug 22, 2022 7.240 7.410 7.170 7.255 75,665 -0.11(-1.43%)
Aug 19, 2022 7.580 7.600 7.140 7.360 134,092 -0.28(-3.66%)
Aug 18, 2022 7.350 7.720 7.310 7.640 183,870 +0.24(+3.24%)
Aug 17, 2022 7.450 7.550 7.310 7.400 146,523 -0.10(-1.33%)
Aug 16, 2022 7.530 7.600 7.400 7.500 114,075 -0.10(-1.32%)
Aug 15, 2022 7.570 7.690 7.400 7.600 109,517 +0.02(+0.26%)
Aug 12, 2022 7.580 7.730 7.495 7.580 78,577 -0.07(-0.92%)
Aug 11, 2022 7.310 7.690 7.260 7.650 122,820 +0.32(+4.37%)
Aug 10, 2022 7.230 7.370 7.200 7.330 82,635 +0.26(+3.68%)
Aug 09, 2022 7.280 7.450 7.040 7.070 121,344 -0.25(-3.42%)
Aug 08, 2022 7.810 7.810 7.260 7.320 81,098 -0.50(-6.39%)
Aug 05, 2022 7.470 7.940 7.221 7.820 124,739 +0.15(+1.96%)
Aug 04, 2022 7.500 7.670 7.010 7.670 169,776 +0.14(+1.86%)
Aug 03, 2022 7.580 7.610 7.040 7.530 110,620 +0.00(+0.00%)
Aug 02, 2022 7.510 7.590 7.430 7.530 184,990 -0.07(-0.92%)
Aug 01, 2022 7.220 7.670 6.770 7.600 434,560 +0.39(+5.41%)
Jul 29, 2022 6.780 7.340 6.740 7.210 228,198 +0.36(+5.26%)
Jul 28, 2022 5.900 6.940 5.840 6.850 361,245 +1.01(+17.29%)
Jul 27, 2022 5.710 5.850 5.630 5.840 23,837 +0.17(+3.00%)
Jul 26, 2022 5.600 5.800 5.560 5.670 41,781 -0.01(-0.18%)
Jul 25, 2022 5.710 5.810 5.665 5.680 42,443 -0.03(-0.53%)
Jul 22, 2022 5.710 5.870 5.670 5.710 90,381 +0.01(+0.18%)
Jul 21, 2022 5.680 5.720 5.480 5.700 36,100 +0.01(+0.18%)
Jul 20, 2022 5.190 5.770 5.190 5.690 331,096 +0.50(+9.63%)
Jul 19, 2022 5.020 5.200 5.010 5.190 54,323 +0.30(+6.13%)
Jul 18, 2022 4.980 5.110 4.882 4.890 27,943 -0.09(-1.81%)
Jul 15, 2022 5.040 5.066 4.892 4.980 29,684 -0.02(-0.40%)
Jul 14, 2022 4.780 5.020 4.780 5.000 68,308 +0.11(+2.25%)
Jul 13, 2022 4.840 4.990 4.840 4.890 19,572 -0.02(-0.41%)
Jul 12, 2022 5.140 5.140 4.860 4.910 49,340 -0.26(-5.03%)
Jul 11, 2022 5.220 5.440 5.090 5.170 56,612 -0.05(-0.96%)
Jul 08, 2022 5.280 5.330 5.160 5.220 20,179 -0.04(-0.76%)
Jul 07, 2022 5.000 5.320 5.000 5.260 66,248 +0.21(+4.16%)
Jul 06, 2022 5.200 5.235 5.030 5.050 32,412 -0.17(-3.26%)
Jul 05, 2022 5.030 5.230 4.936 5.220 35,824 +0.09(+1.75%)
Jul 01, 2022 5.300 5.430 5.030 5.130 60,290 -0.25(-4.65%)
Jun 30, 2022 5.290 5.530 5.080 5.380 159,353 -0.01(-0.19%)
Jun 29, 2022 5.480 5.480 5.370 5.390 119,720 -0.05(-0.92%)
Jun 28, 2022 5.390 5.530 5.385 5.440 117,539 +0.02(+0.37%)
Jun 27, 2022 5.220 5.455 5.220 5.420 76,248 +0.20(+3.83%)
Jun 24, 2022 5.040 5.340 4.980 5.220 122,800 +0.27(+5.45%)
Jun 23, 2022 4.780 4.970 4.670 4.950 118,477 +0.24(+5.10%)
Jun 22, 2022 4.820 4.880 4.680 4.710 125,731 -0.14(-2.89%)
Jun 21, 2022 4.690 4.930 4.690 4.850 175,799 +0.20(+4.30%)
Jun 17, 2022 4.780 4.900 4.650 4.650 92,630 -0.14(-2.92%)
Jun 16, 2022 5.230 5.230 4.730 4.790 111,744 -0.56(-10.47%)
Jun 15, 2022 5.120 5.410 5.120 5.350 67,766 +0.22(+4.29%)
Jun 14, 2022 5.400 5.400 5.110 5.130 62,592 -0.27(-5.00%)
Jun 13, 2022 5.550 5.675 5.380 5.400 111,520 -0.40(-6.90%)
Jun 10, 2022 5.700 5.890 5.670 5.800 95,445 -0.03(-0.51%)
Jun 09, 2022 6.120 6.170 5.810 5.830 95,261 -0.37(-5.97%)
Jun 08, 2022 6.070 6.220 6.030 6.200 144,398 +0.07(+1.14%)
Jun 07, 2022 5.880 6.170 5.880 6.130 85,556 +0.19(+3.20%)
Jun 06, 2022 6.050 6.100 5.900 5.940 87,725 -0.06(-1.00%)
Jun 03, 2022 5.920 6.170 5.898 6.000 111,702 -0.02(-0.33%)
Jun 02, 2022 5.670 6.200 5.660 6.020 182,524 +0.38(+6.74%)
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.