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 (%)
May 31, 2018 3.140 3.289 3.110 3.260 179,974 +0.10(+3.16%)
May 30, 2018 3.040 3.189 3.030 3.160 99,880 +0.11(+3.61%)
May 29, 2018 3.110 3.139 2.970 3.050 66,658 -0.03(-0.97%)
May 25, 2018 3.080 3.080 3.080 0 +0.03(+0.98%)
May 24, 2018 2.930 3.060 2.830 3.050 112,421 +0.04(+1.33%)
May 23, 2018 2.940 3.130 2.920 3.010 172,336 +0.10(+3.44%)
May 22, 2018 2.750 2.950 2.720 2.910 106,988 +0.09(+3.19%)
May 21, 2018 2.800 2.836 2.744 2.820 71,207 +0.05(+1.81%)
May 18, 2018 2.670 2.760 2.580 2.770 64,428 +0.10(+3.75%)
May 17, 2018 2.600 2.730 2.490 2.670 74,106 +0.08(+3.09%)
May 16, 2018 2.490 2.655 2.490 2.590 107,026 +0.09(+3.60%)
May 15, 2018 2.350 2.540 2.350 2.500 103,729 +0.11(+4.76%)
May 14, 2018 2.290 2.400 2.290 2.386 105,105 +0.09(+3.76%)
May 11, 2018 2.290 2.300 2.280 2.300 80,843 +0.02(+0.88%)
May 10, 2018 2.280 2.320 2.280 2.280 12,288 -0.01(-0.44%)
May 09, 2018 2.300 2.359 2.270 2.290 33,247 -0.01(-0.43%)
May 08, 2018 2.270 2.340 2.270 2.300 47,257 +0.01(+0.44%)
May 07, 2018 2.350 2.350 2.290 2.290 38,992 -0.08(-3.38%)
May 04, 2018 2.390 2.450 2.360 2.370 29,265 +0.00(+0.00%)
May 03, 2018 2.330 2.470 2.330 2.370 16,358 +0.03(+1.28%)
May 02, 2018 2.350 2.382 2.299 2.340 22,464 -0.01(-0.43%)
May 01, 2018 2.400 2.400 2.331 2.350 22,373 -0.10(-4.08%)
Apr 30, 2018 2.530 2.530 2.350 2.450 38,846 -0.06(-2.39%)
Apr 27, 2018 2.310 2.600 2.310 2.510 138,891 +0.05(+2.03%)
Apr 26, 2018 2.350 2.550 2.335 2.460 97,458 +0.16(+6.96%)
Apr 25, 2018 2.280 2.310 2.280 2.300 14,005 +0.02(+1.04%)
Apr 24, 2018 2.320 2.320 2.240 2.276 20,358 +0.02(+0.73%)
Apr 23, 2018 2.200 2.320 2.200 2.260 12,212 +0.03(+1.57%)
Apr 20, 2018 2.190 2.310 2.190 2.225 44,090 +0.04(+1.60%)
Apr 19, 2018 2.160 2.230 2.160 2.190 5,627 +0.01(+0.46%)
Apr 18, 2018 2.170 2.203 2.170 2.180 6,714 +0.00(+0.00%)
Apr 17, 2018 2.200 2.220 2.170 2.180 9,630 -0.03(-1.58%)
Apr 16, 2018 2.240 2.240 2.210 2.215 19,111 -0.02(-0.67%)
Apr 13, 2018 2.220 2.240 2.213 2.230 10,924 -0.02(-0.89%)
Apr 12, 2018 2.150 2.250 2.150 2.250 22,321 +0.10(+4.65%)
Apr 11, 2018 2.170 2.210 2.150 2.150 4,836 -0.04(-1.83%)
Apr 10, 2018 2.160 2.210 2.160 2.190 15,683 +0.04(+1.62%)
Apr 09, 2018 2.140 2.170 2.134 2.155 10,748 +0.02(+1.17%)
Apr 06, 2018 2.060 2.130 2.060 2.130 9,681 +0.03(+1.43%)
Apr 05, 2018 2.120 2.140 2.067 2.100 12,488 +0.02(+0.96%)
Apr 04, 2018 1.982 2.090 1.980 2.080 33,013 +0.03(+1.46%)
Apr 03, 2018 2.020 2.090 1.995 2.050 24,935 +0.04(+1.99%)
Apr 02, 2018 2.050 2.050 2.000 2.010 20,217 -0.05(-2.43%)
Mar 29, 2018 2.060 2.060 2.060 0 -0.06(-2.81%)
Mar 28, 2018 2.300 2.300 2.110 2.119 23,696 -0.03(-1.42%)
Mar 27, 2018 2.190 2.206 2.150 2.150 13,898 -0.01(-0.46%)
Mar 26, 2018 2.190 2.240 2.150 2.160 10,050 -0.03(-1.37%)
Mar 23, 2018 2.210 2.210 2.150 2.190 5,643 -0.02(-0.90%)
Mar 22, 2018 2.150 2.330 2.150 2.210 16,610 +0.01(+0.45%)
Mar 21, 2018 2.215 2.249 2.150 2.200 6,609 -0.01(-0.45%)
Mar 20, 2018 2.240 2.260 2.210 2.210 4,633 -0.00(-0.09%)
Mar 19, 2018 2.240 2.240 2.210 2.212 2,172 +0.00(+0.09%)
Mar 16, 2018 2.200 2.280 2.170 2.210 26,658 -0.00(-0.23%)
Mar 15, 2018 2.250 2.270 2.190 2.215 12,113 -0.04(-1.56%)
Mar 14, 2018 2.300 2.300 2.250 2.250 10,565 -0.06(-2.60%)
Mar 13, 2018 2.310 2.310 2.300 2.310 8,059 +0.00(+0.00%)
Mar 12, 2018 2.310 2.310 2.285 2.310 6,433 +0.03(+1.32%)
Mar 09, 2018 2.310 2.320 2.250 2.280 6,550 -0.03(-1.30%)
Mar 08, 2018 2.280 2.325 2.250 2.310 9,500 +0.05(+2.21%)
Mar 07, 2018 2.370 2.370 2.250 2.260 28,956 -0.06(-2.59%)
Mar 06, 2018 2.370 2.390 2.250 2.320 19,036 -0.03(-1.28%)
Mar 05, 2018 2.280 2.390 2.280 2.350 14,812 +0.05(+2.17%)
Mar 02, 2018 2.290 2.300 2.220 2.300 19,090 +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.