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:

Lantronix Inc (NQ: LTRX )

3.560 -0.010 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.640 3.740 3.620 3.710 77,123 +0.07(+1.92%)
Jun 29, 2020 3.500 3.680 3.490 3.640 143,163 +0.15(+4.30%)
Jun 26, 2020 3.500 3.500 3.370 3.490 99,600 +0.00(+0.00%)
Jun 25, 2020 3.340 3.520 3.340 3.490 119,435 +0.17(+5.12%)
Jun 24, 2020 3.340 3.468 3.160 3.320 342,510 -0.04(-1.19%)
Jun 23, 2020 3.480 3.562 3.290 3.360 140,430 -0.09(-2.61%)
Jun 22, 2020 3.520 3.620 3.450 3.450 89,071 -0.07(-1.99%)
Jun 19, 2020 3.640 3.670 3.470 3.520 96,600 -0.07(-1.95%)
Jun 18, 2020 3.500 3.670 3.440 3.590 91,450 +0.09(+2.57%)
Jun 17, 2020 3.450 3.600 3.450 3.500 90,443 +0.01(+0.29%)
Jun 16, 2020 3.610 3.610 3.470 3.490 84,718 +0.00(+0.00%)
Jun 15, 2020 3.390 3.550 3.360 3.490 92,936 +0.01(+0.29%)
Jun 12, 2020 3.550 3.652 3.330 3.480 117,200 +0.00(+0.00%)
Jun 11, 2020 3.560 3.720 3.450 3.480 122,512 -0.25(-6.70%)
Jun 10, 2020 3.820 3.850 3.414 3.730 196,798 -0.07(-1.84%)
Jun 09, 2020 3.760 3.810 3.690 3.800 58,885 +0.00(+0.00%)
Jun 08, 2020 3.750 3.880 3.720 3.800 201,264 +0.06(+1.60%)
Jun 05, 2020 3.680 3.750 3.570 3.740 183,400 +0.06(+1.63%)
Jun 04, 2020 3.840 3.850 3.520 3.680 125,898 -0.14(-3.66%)
Jun 03, 2020 3.710 3.950 3.710 3.820 256,918 +0.12(+3.24%)
Jun 02, 2020 3.680 3.780 3.600 3.700 93,123 +0.06(+1.65%)
Jun 01, 2020 3.630 3.940 3.590 3.640 228,515 +0.03(+0.83%)
May 29, 2020 3.630 3.690 3.590 3.610 77,200 -0.03(-0.82%)
May 28, 2020 3.760 3.820 3.620 3.640 146,019 -0.13(-3.45%)
May 27, 2020 3.850 3.860 3.600 3.770 195,774 -0.05(-1.25%)
May 26, 2020 3.600 3.930 3.550 3.818 280,638 +0.25(+6.94%)
May 22, 2020 3.560 3.660 3.457 3.570 170,000 +0.03(+0.85%)
May 21, 2020 3.400 3.570 3.230 3.540 446,369 +0.16(+4.73%)
May 20, 2020 3.360 3.430 3.260 3.380 126,327 +0.03(+0.90%)
May 19, 2020 3.320 3.390 3.220 3.350 140,110 -0.04(-1.18%)
May 18, 2020 3.300 3.460 3.210 3.390 369,123 +0.10(+3.04%)
May 15, 2020 3.080 3.470 3.040 3.290 803,500 +0.30(+10.03%)
May 14, 2020 2.800 3.000 2.750 2.990 131,318 +0.23(+8.33%)
May 13, 2020 2.810 2.810 2.640 2.760 198,727 -0.06(-2.13%)
May 12, 2020 2.940 2.960 2.800 2.820 157,650 -0.08(-2.76%)
May 11, 2020 3.040 3.060 2.900 2.900 128,800 -0.09(-3.01%)
May 08, 2020 2.870 3.090 2.870 2.990 143,300 +0.13(+4.55%)
May 07, 2020 2.910 2.960 2.780 2.860 107,274 +0.01(+0.35%)
May 06, 2020 3.040 3.045 2.820 2.850 169,269 -0.13(-4.36%)
May 05, 2020 3.200 3.200 2.960 2.980 142,736 -0.11(-3.56%)
May 04, 2020 3.250 3.250 3.040 3.090 106,629 -0.07(-2.22%)
May 01, 2020 3.160 3.160 2.830 3.160 230,200 +0.00(+0.00%)
Apr 30, 2020 3.100 3.290 3.070 3.160 347,831 +0.16(+5.33%)
Apr 29, 2020 2.850 3.050 2.810 3.000 238,028 +0.16(+5.63%)
Apr 28, 2020 2.720 2.880 2.720 2.840 114,814 +0.13(+4.80%)
Apr 27, 2020 2.440 2.750 2.440 2.710 97,766 +0.23(+9.27%)
Apr 24, 2020 2.490 2.530 2.450 2.480 47,700 +0.01(+0.40%)
Apr 23, 2020 2.489 2.586 2.470 2.470 20,365 -0.01(-0.40%)
Apr 22, 2020 2.430 2.540 2.430 2.480 42,899 +0.10(+4.20%)
Apr 21, 2020 2.380 2.450 2.360 2.380 25,898 -0.03(-1.24%)
Apr 20, 2020 2.460 2.480 2.320 2.410 37,463 -0.07(-2.82%)
Apr 17, 2020 2.540 2.650 2.430 2.480 61,600 +0.01(+0.40%)
Apr 16, 2020 2.540 2.580 2.390 2.470 72,267 -0.06(-2.37%)
Apr 15, 2020 2.600 2.640 2.355 2.530 106,298 -0.15(-5.60%)
Apr 14, 2020 2.840 2.890 2.600 2.680 102,416 -0.12(-4.29%)
Apr 13, 2020 2.890 2.940 2.750 2.800 117,405 -0.08(-2.78%)
Apr 09, 2020 3.010 3.150 2.750 2.880 164,000 -0.16(-5.26%)
Apr 08, 2020 2.340 3.080 2.310 3.040 426,361 +0.72(+31.03%)
Apr 07, 2020 2.200 2.320 2.122 2.320 85,299 +0.26(+12.62%)
Apr 06, 2020 1.930 2.110 1.930 2.060 82,431 +0.16(+8.42%)
Apr 03, 2020 1.850 1.930 1.790 1.900 51,700 +0.06(+3.26%)
Apr 02, 2020 1.870 2.190 1.780 1.840 45,834 -0.03(-1.60%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.