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 )

4.010 -0.090 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 28, 2024 3.590 3.670 3.545 3.560 217,177 -0.01(-0.28%)
Mar 27, 2024 3.420 3.580 3.400 3.570 295,607 +0.19(+5.78%)
Mar 26, 2024 3.400 3.430 3.335 3.375 340,982 -0.02(-0.74%)
Mar 25, 2024 3.600 3.609 3.380 3.400 398,210 -0.15(-4.23%)
Mar 22, 2024 3.600 3.670 3.540 3.550 206,830 -0.06(-1.66%)
Mar 21, 2024 3.600 3.660 3.580 3.610 201,002 +0.05(+1.40%)
Mar 20, 2024 3.630 3.630 3.500 3.560 223,034 -0.06(-1.66%)
Mar 19, 2024 3.520 3.800 3.460 3.620 450,665 +0.13(+3.72%)
Mar 18, 2024 3.440 3.530 3.420 3.490 251,543 +0.05(+1.45%)
Mar 15, 2024 3.480 3.490 3.380 3.440 339,442 -0.05(-1.43%)
Mar 14, 2024 3.690 3.697 3.470 3.490 306,502 -0.20(-5.42%)
Mar 13, 2024 3.770 3.780 3.690 3.690 181,971 -0.10(-2.64%)
Mar 12, 2024 3.790 3.825 3.692 3.790 168,355 +0.04(+0.93%)
Mar 11, 2024 3.780 3.930 3.530 3.755 429,803 -0.06(-1.44%)
Mar 08, 2024 3.910 3.950 3.770 3.810 252,090 -0.10(-2.56%)
Mar 07, 2024 3.900 3.970 3.860 3.910 163,440 +0.05(+1.30%)
Mar 06, 2024 3.940 4.000 3.860 3.860 165,668 -0.07(-1.78%)
Mar 05, 2024 3.970 4.040 3.900 3.930 126,497 -0.05(-1.26%)
Mar 04, 2024 4.140 4.140 3.880 3.980 328,354 -0.17(-4.10%)
Mar 01, 2024 4.090 4.150 4.010 4.150 819,028 +0.10(+2.47%)
Feb 29, 2024 3.930 4.080 3.930 4.050 456,743 +0.00(+0.00%)
Feb 28, 2024 4.120 4.140 3.950 4.050 225,980 -0.06(-1.46%)
Feb 27, 2024 4.110 4.160 4.080 4.110 204,625 +0.00(+0.00%)
Feb 26, 2024 4.090 4.200 4.050 4.110 182,805 +0.02(+0.49%)
Feb 23, 2024 4.080 4.170 3.990 4.090 160,779 +0.05(+1.24%)
Feb 22, 2024 4.070 4.163 3.960 4.040 223,915 -0.03(-0.74%)
Feb 21, 2024 4.250 4.250 4.020 4.070 207,946 -0.06(-1.45%)
Feb 20, 2024 4.270 4.290 4.100 4.130 241,590 -0.14(-3.28%)
Feb 16, 2024 4.250 4.360 4.160 4.270 434,942 +0.05(+1.18%)
Feb 15, 2024 4.180 4.280 4.120 4.220 251,929 -0.03(-0.71%)
Feb 14, 2024 4.000 4.320 3.955 4.250 820,137 +0.37(+9.54%)
Feb 13, 2024 3.870 3.965 3.770 3.880 752,246 -0.08(-2.02%)
Feb 12, 2024 3.970 4.115 3.860 3.960 1,075,090 +0.04(+1.02%)
Feb 09, 2024 4.780 5.000 3.860 3.920 2,421,700 -1.89(-32.53%)
Feb 08, 2024 5.850 5.970 5.670 5.810 422,641 -0.02(-0.34%)
Feb 07, 2024 5.960 5.960 5.300 5.830 464,361 -0.10(-1.69%)
Feb 06, 2024 6.220 6.280 5.830 5.930 609,680 -0.29(-4.66%)
Feb 05, 2024 6.560 6.630 6.160 6.220 290,460 -0.35(-5.33%)
Feb 02, 2024 6.130 6.600 6.070 6.570 273,942 +0.41(+6.66%)
Feb 01, 2024 6.070 6.290 6.070 6.160 97,396 +0.08(+1.32%)
Jan 31, 2024 6.280 6.350 6.030 6.080 119,656 -0.25(-3.95%)
Jan 30, 2024 6.600 6.600 6.310 6.330 68,212 -0.25(-3.80%)
Jan 29, 2024 6.490 6.600 6.470 6.580 91,266 +0.11(+1.70%)
Jan 26, 2024 6.570 6.640 6.430 6.470 69,034 -0.05(-0.77%)
Jan 25, 2024 6.460 6.550 6.386 6.520 108,670 -0.01(-0.15%)
Jan 24, 2024 6.650 6.660 6.500 6.530 80,331 -0.06(-0.91%)
Jan 23, 2024 6.880 6.898 6.590 6.590 126,750 -0.25(-3.65%)
Jan 22, 2024 6.530 6.870 6.480 6.840 178,819 +0.36(+5.56%)
Jan 19, 2024 6.290 6.480 6.140 6.480 153,656 +0.24(+3.85%)
Jan 18, 2024 6.380 6.437 6.122 6.240 167,418 -0.12(-1.89%)
Jan 17, 2024 6.930 6.930 6.280 6.360 262,730 -0.57(-8.23%)
Jan 16, 2024 6.230 6.950 6.200 6.930 479,842 +0.72(+11.59%)
Jan 12, 2024 6.130 6.210 6.055 6.210 186,997 +0.10(+1.64%)
Jan 11, 2024 6.130 6.209 6.015 6.110 149,876 +0.01(+0.16%)
Jan 10, 2024 6.090 6.180 5.961 6.100 171,241 +0.06(+0.99%)
Jan 09, 2024 6.050 6.145 5.990 6.040 138,651 -0.02(-0.33%)
Jan 08, 2024 6.000 6.110 5.900 6.060 159,307 +0.12(+2.02%)
Jan 05, 2024 5.900 6.030 5.730 5.940 261,505 +0.04(+0.68%)
Jan 04, 2024 5.910 6.080 5.840 5.900 252,341 +0.04(+0.68%)
Jan 03, 2024 5.800 5.960 5.800 5.860 115,037 +0.01(+0.17%)
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.