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 (%)
Aug 31, 2020 5.340 5.420 5.080 5.370 251,803 +0.05(+0.94%)
Aug 28, 2020 5.050 5.330 5.025 5.320 348,400 +0.32(+6.40%)
Aug 27, 2020 4.930 5.040 4.930 5.000 118,173 +0.07(+1.42%)
Aug 26, 2020 4.960 5.040 4.870 4.930 156,671 -0.02(-0.40%)
Aug 25, 2020 4.950 5.090 4.800 4.950 135,568 +0.07(+1.43%)
Aug 24, 2020 4.650 4.950 4.620 4.880 156,982 +0.22(+4.72%)
Aug 21, 2020 4.560 4.720 4.560 4.660 100,200 +0.04(+0.87%)
Aug 20, 2020 4.590 4.640 4.490 4.620 75,591 +0.02(+0.43%)
Aug 19, 2020 4.630 4.630 4.540 4.600 59,587 +0.00(+0.00%)
Aug 18, 2020 4.530 4.700 4.500 4.600 72,462 +0.08(+1.77%)
Aug 17, 2020 4.780 4.790 4.490 4.520 130,681 -0.26(-5.44%)
Aug 14, 2020 4.710 4.850 4.700 4.780 85,200 +0.08(+1.70%)
Aug 13, 2020 5.000 5.000 4.610 4.700 189,298 -0.34(-6.75%)
Aug 12, 2020 5.010 5.150 5.000 5.040 321,246 +0.03(+0.60%)
Aug 11, 2020 4.980 5.010 4.940 5.010 358,378 +0.06(+1.21%)
Aug 10, 2020 4.490 4.970 4.480 4.950 522,123 +0.48(+10.74%)
Aug 07, 2020 4.360 4.470 4.350 4.470 81,300 +0.14(+3.23%)
Aug 06, 2020 4.310 4.480 4.292 4.330 92,273 -0.05(-1.14%)
Aug 05, 2020 4.490 4.510 4.320 4.380 114,872 -0.04(-0.90%)
Aug 04, 2020 4.370 4.470 4.160 4.420 105,803 +0.01(+0.23%)
Aug 03, 2020 4.000 4.440 3.950 4.410 315,925 +0.41(+10.25%)
Jul 31, 2020 4.070 4.140 3.910 4.000 129,900 -0.02(-0.50%)
Jul 30, 2020 3.640 4.130 3.640 4.020 325,100 +0.29(+7.77%)
Jul 29, 2020 3.660 3.770 3.650 3.730 88,745 +0.09(+2.47%)
Jul 28, 2020 3.700 3.729 3.610 3.640 43,516 -0.07(-1.89%)
Jul 27, 2020 3.700 3.740 3.660 3.710 74,191 +0.04(+1.09%)
Jul 24, 2020 3.620 3.710 3.560 3.670 52,900 +0.01(+0.27%)
Jul 23, 2020 3.680 3.760 3.620 3.660 110,814 +0.00(+0.00%)
Jul 22, 2020 3.600 3.710 3.580 3.660 57,273 +0.00(+0.00%)
Jul 21, 2020 3.750 3.760 3.650 3.660 35,057 -0.06(-1.61%)
Jul 20, 2020 3.680 3.750 3.640 3.720 58,447 +0.05(+1.36%)
Jul 17, 2020 3.450 3.695 3.450 3.670 122,600 +0.16(+4.56%)
Jul 16, 2020 3.290 3.840 3.290 3.510 509,406 +0.01(+0.29%)
Jul 15, 2020 3.480 3.540 3.380 3.500 61,784 +0.06(+1.74%)
Jul 14, 2020 3.490 3.590 3.420 3.440 115,004 -0.04(-1.15%)
Jul 13, 2020 3.580 3.700 3.450 3.480 124,741 -0.10(-2.79%)
Jul 10, 2020 3.520 3.595 3.510 3.580 26,200 +0.02(+0.56%)
Jul 09, 2020 3.630 3.660 3.530 3.560 56,265 -0.07(-1.93%)
Jul 08, 2020 3.610 3.660 3.560 3.630 52,837 +0.05(+1.40%)
Jul 07, 2020 3.700 3.720 3.550 3.580 59,731 -0.14(-3.76%)
Jul 06, 2020 3.770 3.790 3.700 3.720 99,128 +0.00(+0.00%)
Jul 02, 2020 3.780 3.790 3.689 3.720 98,800 -0.02(-0.53%)
Jul 01, 2020 3.720 3.770 3.640 3.740 66,103 +0.03(+0.81%)
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%)
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.