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 (%)
Sep 30, 2021 5.950 5.997 5.680 5.820 129,622 -0.05(-0.85%)
Sep 29, 2021 6.260 6.390 5.840 5.870 109,413 -0.42(-6.68%)
Sep 28, 2021 6.110 6.380 6.040 6.290 164,222 +0.15(+2.44%)
Sep 27, 2021 6.060 6.200 6.000 6.140 154,338 +0.09(+1.49%)
Sep 24, 2021 6.190 6.238 5.930 6.050 97,932 -0.14(-2.26%)
Sep 23, 2021 6.050 6.240 6.030 6.190 127,488 +0.20(+3.34%)
Sep 22, 2021 6.130 6.220 5.920 5.990 160,686 -0.14(-2.28%)
Sep 21, 2021 5.920 6.200 5.920 6.130 188,114 +0.29(+4.97%)
Sep 20, 2021 5.580 5.950 5.500 5.840 206,286 +0.13(+2.28%)
Sep 17, 2021 6.120 6.190 5.650 5.710 358,513 -0.40(-6.55%)
Sep 16, 2021 6.350 6.410 6.050 6.110 140,407 -0.23(-3.63%)
Sep 15, 2021 6.150 6.350 6.060 6.340 103,150 +0.15(+2.42%)
Sep 14, 2021 6.240 6.421 6.150 6.190 194,398 -0.05(-0.80%)
Sep 13, 2021 6.640 6.655 6.180 6.240 245,942 -0.40(-6.02%)
Sep 10, 2021 6.780 6.850 6.600 6.640 202,501 -0.13(-1.92%)
Sep 09, 2021 6.690 6.890 6.650 6.770 356,315 +0.02(+0.30%)
Sep 08, 2021 6.400 6.890 6.300 6.750 366,973 +0.37(+5.80%)
Sep 07, 2021 6.330 6.540 6.230 6.380 217,276 +0.05(+0.79%)
Sep 03, 2021 6.490 6.554 6.100 6.330 120,371 -0.15(-2.31%)
Sep 02, 2021 6.460 6.580 6.160 6.480 202,393 +0.02(+0.31%)
Sep 01, 2021 6.400 6.580 6.170 6.460 409,396 +0.04(+0.62%)
Aug 31, 2021 6.110 6.460 6.000 6.420 508,453 +0.39(+6.47%)
Aug 30, 2021 5.720 6.050 5.710 6.030 392,208 +0.39(+6.91%)
Aug 27, 2021 5.500 5.720 5.450 5.640 623,960 +0.38(+7.22%)
Aug 26, 2021 5.240 5.285 5.093 5.260 198,936 +0.09(+1.74%)
Aug 25, 2021 5.100 5.300 5.080 5.170 128,976 +0.09(+1.77%)
Aug 24, 2021 4.730 5.150 4.700 5.080 126,188 +0.35(+7.40%)
Aug 23, 2021 4.850 4.880 4.690 4.730 60,036 -0.06(-1.25%)
Aug 20, 2021 4.770 4.850 4.706 4.790 42,297 +0.01(+0.21%)
Aug 19, 2021 4.620 4.990 4.580 4.780 84,539 +0.10(+2.14%)
Aug 18, 2021 4.680 4.820 4.590 4.680 85,235 +0.00(+0.00%)
Aug 17, 2021 4.690 4.730 4.550 4.680 98,388 -0.08(-1.68%)
Aug 16, 2021 4.860 4.870 4.650 4.760 139,501 -0.12(-2.46%)
Aug 13, 2021 5.010 5.010 4.810 4.880 165,624 -0.16(-3.17%)
Aug 12, 2021 5.070 5.070 4.970 5.040 45,831 -0.05(-0.98%)
Aug 11, 2021 5.220 5.220 4.970 5.090 54,623 -0.12(-2.30%)
Aug 10, 2021 5.100 5.210 5.078 5.210 69,949 +0.12(+2.36%)
Aug 09, 2021 5.070 5.130 4.870 5.090 68,044 +0.18(+3.67%)
Aug 06, 2021 5.000 5.020 4.890 4.910 66,172 -0.09(-1.80%)
Aug 05, 2021 4.990 5.000 4.880 5.000 51,927 +0.05(+1.01%)
Aug 04, 2021 4.980 4.994 4.850 4.950 61,585 -0.08(-1.59%)
Aug 03, 2021 5.180 5.180 4.940 5.030 70,733 -0.12(-2.33%)
Aug 02, 2021 5.320 5.320 5.090 5.150 99,577 -0.11(-2.09%)
Jul 30, 2021 5.160 5.260 5.130 5.260 56,900 +0.07(+1.35%)
Jul 29, 2021 5.210 5.250 5.100 5.190 41,067 -0.02(-0.38%)
Jul 28, 2021 5.030 5.220 5.020 5.210 57,258 +0.21(+4.20%)
Jul 27, 2021 5.240 5.240 4.900 5.000 65,685 -0.22(-4.21%)
Jul 26, 2021 5.351 5.351 5.160 5.220 84,228 +0.03(+0.58%)
Jul 23, 2021 5.080 5.250 5.080 5.190 56,125 +0.11(+2.17%)
Jul 22, 2021 5.120 5.190 5.000 5.080 49,735 -0.04(-0.78%)
Jul 21, 2021 4.990 5.220 4.920 5.120 65,850 +0.19(+3.85%)
Jul 20, 2021 4.870 5.070 4.840 4.930 128,804 +0.13(+2.71%)
Jul 19, 2021 4.880 4.880 4.670 4.800 138,981 -0.08(-1.64%)
Jul 16, 2021 5.110 5.110 4.870 4.880 78,618 -0.16(-3.17%)
Jul 15, 2021 5.070 5.275 4.950 5.040 148,040 -0.09(-1.75%)
Jul 14, 2021 5.260 5.315 5.098 5.130 75,151 -0.14(-2.66%)
Jul 13, 2021 5.430 5.450 5.220 5.270 63,316 -0.19(-3.48%)
Jul 12, 2021 5.580 5.590 5.330 5.460 83,476 -0.13(-2.33%)
Jul 09, 2021 5.380 5.590 5.350 5.590 142,023 +0.24(+4.49%)
Jul 08, 2021 5.272 5.400 5.200 5.350 103,841 +0.08(+1.52%)
Jul 07, 2021 5.340 5.370 5.200 5.270 89,785 -0.04(-0.75%)
Jul 06, 2021 5.230 5.310 5.210 5.310 145,315 +0.13(+2.51%)
Jul 02, 2021 5.140 5.200 5.070 5.180 61,427 +0.06(+1.17%)
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.