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 )

3.270 +0.070 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2018 2.250 2.340 2.171 2.340 28,595 +0.09(+4.00%)
Feb 27, 2018 2.300 2.350 2.210 2.250 42,508 -0.06(-2.60%)
Feb 26, 2018 2.330 2.350 2.261 2.310 18,194 +0.01(+0.43%)
Feb 23, 2018 2.350 2.350 2.270 2.300 17,525 -0.02(-0.86%)
Feb 22, 2018 2.230 2.420 2.230 2.320 180,730 +0.10(+4.50%)
Feb 21, 2018 2.220 2.230 2.204 2.220 22,402 +0.03(+1.14%)
Feb 20, 2018 2.180 2.210 2.180 2.195 19,806 -0.02(-0.68%)
Feb 16, 2018 2.210 2.210 2.210 0 +0.06(+2.79%)
Feb 15, 2018 2.200 2.210 2.135 2.150 19,623 -0.04(-1.83%)
Feb 14, 2018 2.160 2.240 2.130 2.190 55,034 +0.04(+1.86%)
Feb 13, 2018 2.140 2.200 2.140 2.150 7,403 +0.01(+0.47%)
Feb 12, 2018 2.100 2.213 2.080 2.140 14,290 +0.03(+1.42%)
Feb 09, 2018 2.170 2.180 2.051 2.110 51,708 -0.06(-2.76%)
Feb 08, 2018 2.230 2.250 2.110 2.170 37,275 -0.07(-2.97%)
Feb 07, 2018 2.110 2.250 2.110 2.236 35,193 +0.12(+5.50%)
Feb 06, 2018 2.000 2.130 2.000 2.120 36,323 +0.03(+1.44%)
Feb 05, 2018 2.140 2.195 2.070 2.090 47,793 -0.10(-4.57%)
Feb 02, 2018 2.250 2.250 2.100 2.190 39,180 -0.07(-3.09%)
Feb 01, 2018 2.190 2.270 2.190 2.260 21,744 +0.07(+3.19%)
Jan 31, 2018 2.160 2.250 2.150 2.190 66,554 +0.04(+1.86%)
Jan 30, 2018 2.220 2.220 2.200 2.150 88,521 -0.11(-4.87%)
Jan 29, 2018 2.470 2.470 2.240 2.260 60,979 -0.19(-7.76%)
Jan 26, 2018 2.550 2.690 2.335 2.450 185,104 -0.05(-2.00%)
Jan 25, 2018 2.470 2.530 2.420 2.500 118,441 +0.03(+1.21%)
Jan 24, 2018 2.550 2.550 2.443 2.470 83,989 -0.04(-1.59%)
Jan 23, 2018 2.530 2.570 2.470 2.510 114,553 +0.01(+0.40%)
Jan 22, 2018 2.210 2.550 2.210 2.500 463,021 +0.32(+14.68%)
Jan 19, 2018 2.153 2.190 2.130 2.180 38,695 +0.02(+0.93%)
Jan 18, 2018 2.180 2.180 2.135 2.160 12,794 -0.01(-0.46%)
Jan 17, 2018 2.150 2.195 2.150 2.170 16,958 +0.01(+0.46%)
Jan 16, 2018 2.270 2.290 2.150 2.160 63,743 -0.10(-4.42%)
Jan 12, 2018 2.260 2.260 2.260 0 -0.00(-0.05%)
Jan 11, 2018 2.140 2.290 2.140 2.261 119,248 +0.12(+5.67%)
Jan 10, 2018 2.110 2.120 2.090 2.140 57,426 +0.04(+1.90%)
Jan 09, 2018 2.040 2.119 2.025 2.100 63,769 +0.06(+3.04%)
Jan 08, 2018 2.010 2.050 2.010 2.038 13,759 +0.02(+0.89%)
Jan 05, 2018 1.980 2.050 1.980 2.020 16,559 +0.04(+2.02%)
Jan 04, 2018 2.000 2.010 1.980 1.980 21,673 -0.03(-1.49%)
Jan 03, 2018 1.990 2.050 1.980 2.010 32,796 +0.03(+1.52%)
Jan 02, 2018 2.010 2.019 1.980 1.980 31,422 -0.04(-1.98%)
Dec 29, 2017 2.020 2.020 2.020 0 -0.01(-0.49%)
Dec 28, 2017 2.040 2.040 2.000 2.030 32,364 -0.01(-0.25%)
Dec 27, 2017 2.110 2.110 2.001 2.035 76,354 -0.06(-3.10%)
Dec 26, 2017 1.950 2.160 1.945 2.100 255,713 +0.15(+7.69%)
Dec 22, 2017 1.940 1.950 1.940 1.950 15,970 +0.01(+0.52%)
Dec 21, 2017 1.948 1.950 1.940 1.940 16,496 +0.00(+0.00%)
Dec 20, 2017 1.930 1.950 1.930 1.940 37,330 +0.00(+0.00%)
Dec 19, 2017 1.950 1.980 1.920 1.940 31,134 +0.00(+0.00%)
Dec 18, 2017 1.980 1.980 1.920 1.940 24,679 -0.01(-0.51%)
Dec 15, 2017 1.930 1.980 1.920 1.950 41,536 +0.03(+1.56%)
Dec 14, 2017 1.900 1.920 1.900 1.920 12,795 +0.04(+2.13%)
Dec 13, 2017 1.900 1.926 1.840 1.880 57,405 -0.04(-2.08%)
Dec 12, 2017 2.000 2.000 1.880 1.920 29,617 -0.07(-3.52%)
Dec 11, 2017 1.910 1.990 1.910 1.990 20,259 +0.09(+4.74%)
Dec 08, 2017 1.990 2.009 1.900 1.900 42,257 -0.10(-5.00%)
Dec 07, 2017 1.990 2.000 1.950 2.000 147,974 +0.01(+0.50%)
Dec 06, 2017 2.000 2.020 1.970 1.990 69,248 -0.01(-0.50%)
Dec 05, 2017 1.990 2.020 1.960 2.000 32,828 +0.01(+0.50%)
Dec 04, 2017 2.020 2.050 1.980 1.990 43,244 -0.02(-1.00%)
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.