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 )

3.700 -0.040 (-1.07%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2019 3.600 3.640 3.520 3.640 46,411 +0.03(+0.83%)
Apr 29, 2019 3.790 3.800 3.550 3.610 136,276 -0.18(-4.75%)
Apr 26, 2019 3.800 3.850 3.610 3.790 91,300 -0.02(-0.52%)
Apr 25, 2019 3.840 3.900 3.750 3.810 118,684 +0.01(+0.26%)
Apr 24, 2019 4.170 4.170 3.630 3.800 196,063 -0.18(-4.52%)
Apr 23, 2019 4.090 4.090 3.880 3.980 141,276 -0.06(-1.49%)
Apr 22, 2019 3.680 4.240 3.680 4.040 456,184 +0.46(+12.85%)
Apr 18, 2019 3.570 3.600 3.470 3.580 43,700 +0.03(+0.85%)
Apr 17, 2019 3.600 3.680 3.480 3.550 76,084 -0.05(-1.39%)
Apr 16, 2019 3.410 3.610 3.410 3.600 115,900 +0.24(+7.14%)
Apr 15, 2019 3.450 3.500 3.360 3.360 43,102 -0.04(-1.18%)
Apr 12, 2019 3.370 3.440 3.350 3.400 47,400 +0.07(+2.10%)
Apr 11, 2019 3.390 3.390 3.310 3.330 73,207 -0.04(-1.19%)
Apr 10, 2019 3.360 3.450 3.350 3.370 90,269 +0.01(+0.30%)
Apr 09, 2019 3.470 3.550 3.340 3.360 138,731 -0.10(-2.89%)
Apr 08, 2019 3.300 3.560 3.260 3.460 140,985 +0.18(+5.49%)
Apr 05, 2019 3.320 3.325 3.190 3.280 81,600 -0.04(-1.20%)
Apr 04, 2019 3.400 3.471 3.220 3.320 168,123 -0.10(-2.92%)
Apr 03, 2019 3.100 3.460 3.070 3.420 216,563 +0.33(+10.68%)
Apr 02, 2019 3.050 3.090 2.980 3.090 29,935 +0.05(+1.64%)
Apr 01, 2019 3.070 3.070 2.970 3.040 47,210 +0.02(+0.66%)
Mar 29, 2019 3.070 3.100 3.020 3.020 52,100 -0.08(-2.58%)
Mar 28, 2019 3.000 3.270 3.000 3.100 68,988 +0.10(+3.33%)
Mar 27, 2019 3.310 3.330 2.777 3.000 289,845 -0.18(-5.66%)
Mar 26, 2019 2.590 3.340 2.580 3.180 842,251 +0.61(+23.74%)
Mar 25, 2019 2.530 2.650 2.520 2.570 57,430 +0.01(+0.39%)
Mar 22, 2019 2.420 2.670 2.420 2.560 87,600 +0.16(+6.67%)
Mar 21, 2019 2.530 2.576 2.380 2.400 187,076 -0.14(-5.51%)
Mar 20, 2019 2.550 2.602 2.500 2.540 67,206 -0.02(-0.78%)
Mar 19, 2019 2.620 2.680 2.560 2.560 51,724 -0.05(-1.92%)
Mar 18, 2019 2.720 2.730 2.590 2.610 68,797 -0.11(-4.04%)
Mar 15, 2019 2.780 2.780 2.713 2.720 37,500 -0.06(-2.16%)
Mar 14, 2019 2.830 2.830 2.780 2.780 16,805 -0.05(-1.77%)
Mar 13, 2019 2.922 2.922 2.830 2.830 37,715 -0.10(-3.41%)
Mar 12, 2019 2.829 2.980 2.829 2.930 67,548 +0.10(+3.53%)
Mar 11, 2019 2.680 2.860 2.670 2.830 41,154 +0.13(+4.81%)
Mar 08, 2019 2.690 2.725 2.620 2.700 22,200 -0.01(-0.37%)
Mar 07, 2019 2.670 2.790 2.610 2.710 108,869 +0.04(+1.50%)
Mar 06, 2019 2.570 2.750 2.560 2.670 148,466 +0.11(+4.30%)
Mar 05, 2019 2.370 2.610 2.370 2.560 284,763 +0.20(+8.47%)
Mar 04, 2019 2.390 2.415 2.340 2.360 308,755 -0.03(-1.26%)
Mar 01, 2019 2.700 2.700 2.380 2.390 304,300 -0.34(-12.45%)
Feb 28, 2019 2.890 2.890 2.710 2.730 64,730 -0.14(-4.88%)
Feb 27, 2019 2.930 2.948 2.850 2.870 37,822 -0.05(-1.71%)
Feb 26, 2019 2.930 2.960 2.920 2.920 21,197 -0.01(-0.34%)
Feb 25, 2019 2.950 2.970 2.928 2.930 39,390 -0.02(-0.68%)
Feb 22, 2019 2.950 2.970 2.910 2.950 54,700 +0.01(+0.34%)
Feb 21, 2019 2.910 2.950 2.860 2.940 95,700 +0.04(+1.38%)
Feb 20, 2019 2.910 2.950 2.840 2.900 81,516 +0.01(+0.35%)
Feb 19, 2019 2.910 2.950 2.870 2.890 64,455 +0.01(+0.35%)
Feb 15, 2019 2.860 2.910 2.785 2.880 203,400 +0.06(+2.13%)
Feb 14, 2019 2.680 2.870 2.680 2.820 33,759 +0.14(+5.22%)
Feb 13, 2019 2.730 2.770 2.680 2.680 63,469 -0.01(-0.37%)
Feb 12, 2019 2.700 2.740 2.670 2.690 199,289 +0.04(+1.51%)
Feb 11, 2019 2.620 2.700 2.610 2.650 122,325 +0.05(+1.92%)
Feb 08, 2019 2.580 2.640 2.510 2.600 75,500 +0.07(+2.77%)
Feb 07, 2019 2.580 2.600 2.510 2.530 97,344 -0.05(-1.94%)
Feb 06, 2019 2.560 2.610 2.520 2.580 171,876 +0.01(+0.39%)
Feb 05, 2019 2.600 2.646 2.530 2.570 100,142 -0.02(-0.77%)
Feb 04, 2019 2.590 2.700 2.580 2.590 89,218 +0.00(+0.00%)
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.