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 (%)
Mar 31, 2020 1.950 2.100 1.950 1.955 118,745 +0.02(+0.77%)
Mar 30, 2020 1.860 2.000 1.860 1.940 129,324 +0.09(+4.86%)
Mar 27, 2020 1.710 1.920 1.670 1.850 81,100 +0.13(+7.56%)
Mar 26, 2020 1.740 1.750 1.680 1.720 281,367 +0.00(+0.00%)
Mar 25, 2020 1.660 1.770 1.640 1.720 232,836 +0.08(+4.88%)
Mar 24, 2020 1.700 1.750 1.630 1.640 92,147 +0.01(+0.61%)
Mar 23, 2020 1.610 1.750 1.590 1.630 68,977 +0.02(+1.24%)
Mar 20, 2020 1.790 1.800 1.580 1.610 59,700 -0.13(-7.47%)
Mar 19, 2020 1.810 1.810 1.720 1.740 81,692 -0.01(-0.57%)
Mar 18, 2020 1.870 2.142 1.710 1.750 78,527 -0.25(-12.50%)
Mar 17, 2020 1.800 2.040 1.800 2.000 76,064 +0.23(+12.99%)
Mar 16, 2020 1.980 1.990 1.770 1.770 85,914 -0.26(-12.81%)
Mar 13, 2020 2.000 2.175 1.960 2.030 122,800 +0.11(+5.73%)
Mar 12, 2020 2.000 2.196 1.910 1.920 279,492 -0.38(-16.52%)
Mar 11, 2020 2.550 2.600 2.230 2.300 221,544 -0.32(-12.21%)
Mar 10, 2020 2.690 2.820 2.550 2.620 120,069 -0.05(-1.87%)
Mar 09, 2020 2.850 2.900 2.620 2.670 65,664 -0.24(-8.25%)
Mar 06, 2020 3.000 3.006 2.870 2.910 96,100 -0.14(-4.59%)
Mar 05, 2020 3.010 3.130 2.990 3.050 54,911 -0.01(-0.33%)
Mar 04, 2020 3.140 3.170 3.000 3.060 106,437 -0.06(-1.92%)
Mar 03, 2020 3.170 3.210 3.110 3.120 73,374 -0.07(-2.19%)
Mar 02, 2020 3.250 3.322 3.190 3.190 85,373 -0.04(-1.24%)
Feb 28, 2020 3.160 3.260 3.148 3.230 105,000 -0.08(-2.42%)
Feb 27, 2020 3.320 3.330 3.200 3.310 68,062 -0.05(-1.49%)
Feb 26, 2020 3.420 3.420 3.310 3.360 55,035 +0.01(+0.30%)
Feb 25, 2020 3.370 3.400 3.320 3.350 77,515 +0.02(+0.60%)
Feb 24, 2020 3.580 3.636 3.300 3.330 184,021 -0.32(-8.77%)
Feb 21, 2020 3.560 3.680 3.520 3.650 221,400 +0.02(+0.55%)
Feb 20, 2020 3.520 3.660 3.435 3.630 159,884 +0.13(+3.71%)
Feb 19, 2020 3.350 3.550 3.350 3.500 187,694 +0.15(+4.48%)
Feb 18, 2020 3.440 3.500 3.310 3.350 108,566 -0.01(-0.30%)
Feb 14, 2020 3.560 3.600 3.300 3.360 145,700 -0.19(-5.23%)
Feb 13, 2020 3.600 3.650 3.220 3.546 348,543 -0.31(-8.15%)
Feb 12, 2020 3.980 4.000 3.820 3.860 101,217 -0.09(-2.28%)
Feb 11, 2020 3.860 4.140 3.860 3.950 122,679 +0.10(+2.60%)
Feb 10, 2020 3.880 3.980 3.830 3.850 77,807 +0.00(+0.00%)
Feb 07, 2020 3.800 3.880 3.760 3.850 124,600 +0.07(+1.85%)
Feb 06, 2020 3.770 3.850 3.750 3.780 47,577 +0.00(+0.00%)
Feb 05, 2020 3.800 3.880 3.780 3.780 144,725 -0.01(-0.26%)
Feb 04, 2020 3.820 3.880 3.740 3.790 110,928 -0.04(-1.04%)
Feb 03, 2020 3.900 3.980 3.792 3.830 110,519 +0.01(+0.26%)
Jan 31, 2020 4.040 4.130 3.820 3.820 115,200 -0.20(-4.98%)
Jan 30, 2020 4.150 4.180 4.020 4.020 89,883 -0.17(-4.06%)
Jan 29, 2020 4.160 4.300 4.110 4.190 138,618 +0.03(+0.72%)
Jan 28, 2020 4.150 4.220 4.043 4.160 79,573 +0.03(+0.73%)
Jan 27, 2020 4.150 4.210 4.070 4.130 87,377 -0.07(-1.67%)
Jan 24, 2020 4.340 4.425 4.140 4.200 206,600 -0.07(-1.64%)
Jan 23, 2020 3.900 4.370 3.860 4.270 219,128 +0.40(+10.33%)
Jan 22, 2020 3.760 3.870 3.724 3.870 49,681 +0.10(+2.65%)
Jan 21, 2020 3.760 3.870 3.750 3.770 26,213 -0.02(-0.53%)
Jan 17, 2020 3.760 3.830 3.690 3.790 24,800 +0.04(+1.07%)
Jan 16, 2020 3.690 3.775 3.641 3.750 54,760 +0.09(+2.46%)
Jan 15, 2020 3.700 3.720 3.660 3.660 19,947 -0.03(-0.81%)
Jan 14, 2020 3.710 3.763 3.650 3.690 56,318 -0.01(-0.27%)
Jan 13, 2020 3.920 3.940 3.670 3.700 109,572 -0.22(-5.61%)
Jan 10, 2020 3.830 3.930 3.785 3.920 104,100 +0.11(+2.89%)
Jan 09, 2020 3.950 3.970 3.792 3.810 71,588 -0.16(-4.03%)
Jan 08, 2020 3.970 4.000 3.940 3.970 39,007 -0.01(-0.25%)
Jan 07, 2020 3.870 3.980 3.820 3.980 64,526 +0.10(+2.58%)
Jan 06, 2020 3.890 3.930 3.820 3.880 116,590 -0.03(-0.77%)
Jan 03, 2020 3.750 3.962 3.625 3.910 141,100 +0.19(+5.11%)
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.