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 )

3.740 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 7, 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 (%)
Dec 29, 2023 5.810 5.940 5.810 5.860 64,085 +0.03(+0.51%)
Dec 28, 2023 5.960 5.970 5.820 5.830 51,128 -0.12(-2.02%)
Dec 27, 2023 5.840 5.990 5.770 5.950 118,514 +0.09(+1.54%)
Dec 26, 2023 5.840 5.910 5.780 5.860 89,803 +0.08(+1.38%)
Dec 22, 2023 5.880 5.945 5.760 5.780 74,376 -0.11(-1.87%)
Dec 21, 2023 5.820 5.910 5.760 5.890 72,044 +0.12(+2.08%)
Dec 20, 2023 6.060 6.140 5.670 5.770 133,406 -0.26(-4.31%)
Dec 19, 2023 5.900 6.110 5.900 6.030 133,926 +0.15(+2.55%)
Dec 18, 2023 5.970 6.075 5.820 5.880 127,069 -0.06(-1.01%)
Dec 15, 2023 5.920 6.040 5.821 5.940 195,254 +0.09(+1.54%)
Dec 14, 2023 6.100 6.250 5.770 5.850 190,929 -0.20(-3.31%)
Dec 13, 2023 5.910 6.080 5.910 6.050 151,530 +0.13(+2.20%)
Dec 12, 2023 6.210 6.210 5.910 5.920 101,900 -0.25(-4.05%)
Dec 11, 2023 5.850 6.250 5.850 6.170 327,664 +0.26(+4.40%)
Dec 08, 2023 5.880 6.020 5.840 5.910 106,126 +0.02(+0.34%)
Dec 07, 2023 5.710 5.920 5.710 5.890 135,773 +0.21(+3.70%)
Dec 06, 2023 5.710 5.845 5.480 5.680 194,555 -0.01(-0.18%)
Dec 05, 2023 5.790 5.870 5.650 5.690 175,341 -0.14(-2.40%)
Dec 04, 2023 5.980 6.055 5.800 5.830 329,222 -0.14(-2.35%)
Dec 01, 2023 5.820 5.970 5.770 5.970 212,880 +0.16(+2.75%)
Nov 30, 2023 5.650 5.900 5.630 5.810 518,346 +0.16(+2.83%)
Nov 29, 2023 5.530 5.690 5.460 5.650 275,533 +0.14(+2.54%)
Nov 28, 2023 5.450 5.520 5.340 5.510 93,433 +0.10(+1.85%)
Nov 27, 2023 5.300 5.530 5.300 5.410 194,325 +0.07(+1.31%)
Nov 24, 2023 5.290 5.390 5.290 5.340 61,625 +0.02(+0.38%)
Nov 22, 2023 5.230 5.450 5.187 5.320 180,615 +0.09(+1.72%)
Nov 21, 2023 5.150 5.310 5.115 5.230 134,550 -0.01(-0.19%)
Nov 20, 2023 5.250 5.340 5.165 5.240 104,259 +0.03(+0.58%)
Nov 17, 2023 5.100 5.290 4.990 5.210 287,577 +0.18(+3.58%)
Nov 16, 2023 4.890 5.250 4.808 5.030 256,287 +0.11(+2.24%)
Nov 15, 2023 4.840 4.990 4.790 4.920 93,023 +0.08(+1.65%)
Nov 14, 2023 4.900 4.965 4.650 4.840 142,369 -0.02(-0.41%)
Nov 13, 2023 4.960 4.975 4.690 4.860 112,921 -0.06(-1.22%)
Nov 10, 2023 4.860 5.100 4.730 4.920 181,886 +0.06(+1.23%)
Nov 09, 2023 4.440 4.900 4.130 4.860 455,016 +0.81(+20.00%)
Nov 08, 2023 4.300 4.370 3.980 4.050 378,646 -0.21(-4.93%)
Nov 07, 2023 4.390 4.540 4.240 4.260 102,126 -0.11(-2.52%)
Nov 06, 2023 4.450 4.550 4.364 4.370 103,729 -0.12(-2.67%)
Nov 03, 2023 4.320 4.550 4.310 4.490 118,029 +0.19(+4.42%)
Nov 02, 2023 4.340 4.490 4.210 4.300 39,415 +0.03(+0.70%)
Nov 01, 2023 4.610 4.610 4.200 4.270 36,185 -0.30(-6.56%)
Oct 31, 2023 4.450 4.589 4.330 4.570 58,771 +0.16(+3.63%)
Oct 30, 2023 4.320 4.440 4.150 4.410 70,284 +0.12(+2.80%)
Oct 27, 2023 4.270 4.370 4.200 4.290 54,036 +0.02(+0.47%)
Oct 26, 2023 4.040 4.300 4.030 4.270 70,742 +0.23(+5.69%)
Oct 25, 2023 4.220 4.220 4.010 4.040 80,624 -0.23(-5.39%)
Oct 24, 2023 4.260 4.310 4.140 4.270 39,097 +0.07(+1.67%)
Oct 23, 2023 4.030 4.320 4.010 4.200 53,663 +0.15(+3.70%)
Oct 20, 2023 4.100 4.110 4.000 4.050 152,181 -0.06(-1.46%)
Oct 19, 2023 4.330 4.445 4.074 4.110 103,561 -0.27(-6.16%)
Oct 18, 2023 4.500 4.540 4.320 4.380 82,389 -0.17(-3.74%)
Oct 17, 2023 4.530 4.840 4.530 4.550 78,049 -0.09(-1.94%)
Oct 16, 2023 4.330 4.640 4.365 4.640 81,358 +0.31(+7.16%)
Oct 13, 2023 4.340 4.360 4.240 4.330 33,491 +0.00(+0.00%)
Oct 12, 2023 4.470 4.470 4.280 4.330 28,376 -0.13(-2.91%)
Oct 11, 2023 4.450 4.560 4.375 4.460 33,904 +0.03(+0.68%)
Oct 10, 2023 4.300 4.570 4.220 4.430 120,107 +0.17(+3.99%)
Oct 09, 2023 4.110 4.320 4.100 4.260 44,434 +0.07(+1.67%)
Oct 06, 2023 4.190 4.305 4.090 4.190 94,808 -0.01(-0.24%)
Oct 05, 2023 4.330 4.360 4.160 4.200 90,372 -0.13(-3.00%)
Oct 04, 2023 4.400 4.490 4.260 4.330 216,836 -0.06(-1.37%)
Oct 03, 2023 4.480 4.520 4.260 4.390 131,808 -0.09(-2.01%)
Oct 02, 2023 4.460 4.720 4.390 4.480 66,302 +0.03(+0.67%)
Sep 29, 2023 4.610 4.630 4.340 4.450 158,602 -0.13(-2.84%)
Sep 28, 2023 4.490 4.690 4.490 4.580 40,081 +0.13(+2.92%)
Sep 27, 2023 4.420 4.560 4.420 4.450 54,168 +0.04(+0.91%)
Sep 26, 2023 4.550 4.600 4.410 4.410 58,494 -0.18(-3.92%)
Sep 25, 2023 4.650 4.650 4.590 4.590 31,675 -0.02(-0.43%)
Sep 22, 2023 4.800 4.820 4.560 4.610 75,033 -0.20(-4.16%)
Sep 21, 2023 4.720 4.810 4.650 4.810 52,258 +0.08(+1.69%)
Sep 20, 2023 4.900 4.900 4.730 4.730 45,439 -0.06(-1.25%)
Sep 19, 2023 4.990 5.030 4.765 4.790 148,580 -0.22(-4.39%)
Sep 18, 2023 4.950 5.172 4.942 5.010 97,468 +0.09(+1.83%)
Sep 15, 2023 5.200 5.210 4.870 4.920 234,381 -0.29(-5.57%)
Sep 14, 2023 5.270 5.500 5.090 5.210 245,805 -0.08(-1.51%)
Sep 13, 2023 5.240 5.420 5.120 5.290 178,493 +0.06(+1.15%)
Sep 12, 2023 5.130 5.430 5.110 5.230 304,557 -0.08(-1.51%)
Sep 11, 2023 5.150 5.440 4.950 5.310 496,659 +0.18(+3.51%)
Sep 08, 2023 4.350 5.150 4.350 5.130 1,467,269 +1.13(+28.25%)
Sep 07, 2023 3.950 4.000 3.820 4.000 95,641 +0.05(+1.27%)
Sep 06, 2023 3.960 4.040 3.920 3.950 56,652 +0.00(+0.00%)
Sep 05, 2023 3.980 3.999 3.905 3.950 82,059 -0.01(-0.25%)
Sep 01, 2023 3.900 4.030 3.900 3.960 71,691 +0.06(+1.54%)
Aug 31, 2023 4.010 4.035 3.890 3.900 69,789 -0.07(-1.76%)
Aug 30, 2023 3.940 4.110 3.890 3.970 75,674 +0.02(+0.51%)
Aug 29, 2023 3.900 4.090 3.885 3.950 67,145 +0.05(+1.28%)
Aug 28, 2023 3.780 3.955 3.780 3.900 62,467 +0.15(+4.00%)
Aug 25, 2023 3.970 4.000 3.710 3.750 89,003 -0.21(-5.30%)
Aug 24, 2023 3.850 4.030 3.835 3.960 193,348 +0.13(+3.39%)
Aug 23, 2023 3.840 3.960 3.830 3.830 70,530 -0.13(-3.28%)
Aug 22, 2023 3.980 3.980 3.830 3.960 33,611 -0.02(-0.50%)
Aug 21, 2023 4.040 4.040 3.870 3.980 84,133 -0.02(-0.50%)
Aug 18, 2023 3.920 4.060 3.920 4.000 34,611 +0.07(+1.78%)
Aug 17, 2023 3.930 4.030 3.816 3.930 76,912 +0.02(+0.51%)
Aug 16, 2023 4.012 4.050 3.865 3.910 69,091 -0.16(-3.93%)
Aug 15, 2023 4.140 4.170 4.030 4.070 51,010 -0.10(-2.40%)
Aug 14, 2023 4.210 4.230 4.110 4.170 33,750 -0.08(-1.88%)
Aug 11, 2023 4.200 4.313 4.150 4.250 42,299 +0.03(+0.71%)
Aug 10, 2023 4.250 4.285 4.160 4.220 34,426 -0.01(-0.24%)
Aug 09, 2023 4.420 4.420 4.170 4.230 63,552 -0.19(-4.30%)
Aug 08, 2023 4.140 4.440 4.140 4.420 94,802 +0.22(+5.24%)
Aug 07, 2023 4.320 4.350 4.100 4.200 58,565 -0.12(-2.78%)
Aug 04, 2023 4.430 4.430 4.280 4.320 58,506 -0.11(-2.48%)
Aug 03, 2023 4.370 4.440 4.287 4.430 46,770 +0.09(+2.07%)
Aug 02, 2023 4.480 4.480 4.285 4.340 55,148 -0.22(-4.82%)
Aug 01, 2023 4.510 4.600 4.460 4.560 61,825 +0.06(+1.33%)
Jul 31, 2023 4.270 4.570 4.270 4.500 74,698 +0.22(+5.14%)
Jul 28, 2023 4.280 4.350 4.250 4.280 31,232 -0.02(-0.47%)
Jul 27, 2023 4.640 4.640 4.290 4.300 60,169 -0.31(-6.72%)
Jul 26, 2023 4.540 4.610 4.460 4.610 37,879 +0.06(+1.32%)
Jul 25, 2023 4.290 4.570 4.250 4.550 101,103 +0.23(+5.32%)
Jul 24, 2023 4.350 4.390 4.300 4.320 67,111 -0.04(-0.92%)
Jul 21, 2023 4.530 4.550 4.350 4.360 124,877 -0.17(-3.75%)
Jul 20, 2023 4.600 4.660 4.520 4.530 67,500 -0.07(-1.52%)
Jul 19, 2023 4.750 4.790 4.570 4.600 112,112 -0.12(-2.54%)
Jul 18, 2023 4.660 4.760 4.600 4.720 85,707 +0.09(+1.94%)
Jul 17, 2023 4.550 4.680 4.550 4.630 72,901 +0.08(+1.76%)
Jul 14, 2023 4.590 4.630 4.545 4.550 38,493 -0.08(-1.73%)
Jul 13, 2023 4.650 4.690 4.600 4.630 41,282 -0.02(-0.43%)
Jul 12, 2023 4.650 4.700 4.610 4.650 100,549 +0.03(+0.65%)
Jul 11, 2023 4.390 4.700 4.360 4.620 156,277 +0.24(+5.48%)
Jul 10, 2023 4.280 4.400 4.240 4.380 224,765 +0.19(+4.53%)
Jul 07, 2023 4.150 4.360 4.137 4.190 76,440 +0.07(+1.70%)
Jul 06, 2023 4.150 4.150 4.080 4.120 57,143 -0.01(-0.24%)
Jul 05, 2023 4.140 4.160 4.060 4.130 70,847 -0.05(-1.31%)
Jul 03, 2023 4.230 4.295 4.180 4.185 34,852 -0.03(-0.59%)
Jun 30, 2023 4.310 4.450 4.190 4.210 141,923 -0.08(-1.75%)
Jun 29, 2023 4.190 4.320 4.130 4.285 83,132 +0.15(+3.50%)
Jun 28, 2023 4.150 4.280 4.130 4.140 126,608 -0.03(-0.72%)
Jun 27, 2023 4.200 4.220 4.120 4.170 48,851 +0.00(+0.00%)
Jun 26, 2023 4.350 4.350 4.150 4.170 93,907 -0.12(-2.80%)
Jun 23, 2023 4.230 4.410 4.230 4.290 124,227 -0.01(-0.23%)
Jun 22, 2023 4.180 4.310 4.160 4.300 106,130 +0.08(+1.90%)
Jun 21, 2023 4.180 4.280 4.150 4.220 68,789 +0.02(+0.48%)
Jun 20, 2023 4.280 4.300 4.140 4.200 62,491 -0.10(-2.33%)
Jun 16, 2023 4.400 4.430 4.290 4.300 147,548 -0.06(-1.38%)
Jun 15, 2023 4.370 4.410 4.330 4.360 86,612 +0.71(+19.45%)
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%)
Mar 01, 2023 5.130 5.150 4.920 5.090 103,055 -0.06(-1.17%)
Feb 28, 2023 5.000 5.260 4.981 5.150 129,545 +0.14(+2.79%)
Feb 27, 2023 5.010 5.050 4.940 5.010 103,821 +0.01(+0.20%)
Feb 24, 2023 5.000 5.080 4.900 5.000 67,103 +0.00(+0.00%)
Feb 23, 2023 5.110 5.110 4.950 5.000 63,347 -0.02(-0.40%)
Feb 22, 2023 5.040 5.050 4.980 5.020 60,368 -0.02(-0.40%)
Feb 21, 2023 5.070 5.100 4.960 5.040 93,826 -0.12(-2.33%)
Feb 17, 2023 5.180 5.285 5.060 5.160 104,614 -0.04(-0.77%)
Feb 16, 2023 5.200 5.290 5.160 5.200 64,550 -0.10(-1.89%)
Feb 15, 2023 5.270 5.340 5.170 5.300 172,652 +0.01(+0.19%)
Feb 14, 2023 5.580 5.658 5.280 5.290 218,159 -0.29(-5.20%)
Feb 13, 2023 5.600 5.610 5.390 5.580 277,243 -0.06(-1.06%)
Feb 10, 2023 5.100 5.685 5.100 5.640 307,156 +0.63(+12.57%)
Feb 09, 2023 5.090 5.150 4.970 5.010 115,689 -0.02(-0.40%)
Feb 08, 2023 5.120 5.120 4.980 5.030 108,772 -0.13(-2.52%)
Feb 07, 2023 5.020 5.160 4.930 5.160 240,787 +0.10(+1.98%)
Feb 06, 2023 5.110 5.170 5.000 5.060 197,203 -0.13(-2.50%)
Feb 03, 2023 5.180 5.220 4.890 5.190 113,146 -0.09(-1.70%)
Feb 02, 2023 5.080 5.280 5.080 5.280 209,644 +0.33(+6.67%)
Feb 01, 2023 5.100 5.180 4.830 4.950 186,584 -0.10(-1.98%)
Jan 31, 2023 4.850 5.100 4.800 5.050 348,678 +0.21(+4.34%)
Jan 30, 2023 4.690 5.070 4.661 4.840 622,900 +0.14(+2.98%)
Jan 27, 2023 4.700 4.800 4.670 4.700 207,054 +0.04(+0.86%)
Jan 26, 2023 4.580 4.700 4.410 4.660 477,780 +0.26(+5.91%)
Jan 25, 2023 4.160 4.450 4.160 4.400 888,758 +0.15(+3.53%)
Jan 24, 2023 4.250 4.400 4.220 4.250 68,493 -0.03(-0.70%)
Jan 23, 2023 4.250 4.290 4.200 4.280 156,764 +0.03(+0.71%)
Jan 20, 2023 4.130 4.300 4.120 4.250 184,485 +0.12(+2.91%)
Jan 19, 2023 4.210 4.320 4.090 4.130 150,667 -0.11(-2.59%)
Jan 18, 2023 4.330 4.410 4.150 4.240 111,018 -0.04(-0.93%)
Jan 17, 2023 4.330 4.557 4.280 4.280 127,370 -0.08(-1.83%)
Jan 13, 2023 4.340 4.575 4.340 4.360 86,223 -0.09(-2.02%)
Jan 12, 2023 4.500 4.600 4.400 4.450 83,913 +0.01(+0.23%)
Jan 11, 2023 4.570 4.690 4.410 4.440 110,361 -0.16(-3.48%)
Jan 10, 2023 4.690 4.860 4.590 4.600 152,268 -0.11(-2.34%)
Jan 09, 2023 4.490 4.830 4.490 4.710 90,556 +0.26(+5.84%)
Jan 06, 2023 4.350 4.580 4.250 4.450 75,164 +0.16(+3.73%)
Jan 05, 2023 4.420 4.420 4.240 4.290 28,293 -0.16(-3.60%)
Jan 04, 2023 4.310 4.570 4.250 4.450 120,281 +0.14(+3.25%)
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.