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 )

3.630 -0.050 (-1.36%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 3, 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 (%)
Nov 30, 2021 6.930 7.280 6.900 7.170 294,059 +0.14(+1.99%)
Nov 29, 2021 7.300 7.300 6.910 7.030 489,678 -0.23(-3.17%)
Nov 26, 2021 7.070 7.340 7.070 7.260 220,989 +0.00(+0.00%)
Nov 24, 2021 7.410 7.430 7.070 7.260 577,145 -0.12(-1.63%)
Nov 23, 2021 7.795 8.050 7.256 7.380 474,404 -0.30(-3.91%)
Nov 22, 2021 7.750 7.910 7.500 7.680 485,676 -0.01(-0.13%)
Nov 19, 2021 7.750 8.000 7.550 7.690 579,874 -0.19(-2.41%)
Nov 18, 2021 7.670 8.000 7.840 7.880 1,873,801 -1.11(-12.35%)
Nov 17, 2021 8.840 9.200 8.840 8.990 495,833 +0.24(+2.74%)
Nov 16, 2021 8.800 8.870 8.650 8.750 147,765 -0.05(-0.57%)
Nov 15, 2021 9.100 9.250 8.690 8.800 259,925 -0.25(-2.76%)
Nov 12, 2021 8.500 9.430 8.500 9.050 464,955 +0.76(+9.17%)
Nov 11, 2021 9.770 9.770 7.850 8.290 955,267 -1.48(-15.15%)
Nov 10, 2021 9.830 9.770 221,922 -0.14(-1.41%)
Nov 09, 2021 10.11 10.20 9.740 9.910 208,192 -0.06(-0.60%)
Nov 08, 2021 9.960 10.25 9.691 9.970 356,728 +0.17(+1.73%)
Nov 05, 2021 9.490 9.900 9.380 9.800 316,166 +0.30(+3.16%)
Nov 04, 2021 9.560 9.560 9.320 9.500 203,965 +0.08(+0.85%)
Nov 03, 2021 9.330 9.590 9.200 9.420 192,876 +0.00(+0.00%)
Nov 02, 2021 9.720 9.890 9.100 9.420 318,475 -0.23(-2.38%)
Nov 01, 2021 9.800 9.700 9.220 9.650 475,798 -0.05(-0.52%)
Oct 29, 2021 9.380 10.05 9.700 744,340 +0.34(+3.63%)
Oct 28, 2021 8.100 9.570 8.100 9.360 1,208,556 +1.27(+15.70%)
Oct 27, 2021 8.140 8.170 7.920 8.090 265,725 -0.05(-0.61%)
Oct 26, 2021 7.570 8.140 600,132 +0.62(+8.24%)
Oct 25, 2021 7.400 7.640 7.370 7.520 261,870 +0.16(+2.17%)
Oct 22, 2021 7.030 7.360 6.910 7.360 370,866 +0.32(+4.55%)
Oct 21, 2021 7.160 7.160 6.840 7.040 126,971 -0.14(-1.95%)
Oct 20, 2021 7.030 7.370 7.000 7.180 196,155 +0.15(+2.13%)
Oct 19, 2021 6.970 7.140 6.880 7.030 124,460 +0.09(+1.30%)
Oct 18, 2021 7.000 7.239 6.810 6.940 183,234 -0.06(-0.86%)
Oct 15, 2021 6.920 7.230 6.878 7.000 228,332 +0.16(+2.34%)
Oct 14, 2021 6.710 6.904 6.480 6.840 109,681 +0.16(+2.40%)
Oct 13, 2021 6.620 6.970 6.580 6.680 274,205 +0.07(+1.06%)
Oct 12, 2021 6.110 6.770 6.110 6.610 387,182 +0.59(+9.80%)
Oct 11, 2021 6.130 6.210 5.950 6.020 106,932 -0.11(-1.79%)
Oct 08, 2021 6.220 6.229 6.080 6.130 42,880 -0.03(-0.49%)
Oct 07, 2021 6.030 6.250 6.030 6.160 101,105 +0.14(+2.33%)
Oct 06, 2021 6.060 6.160 5.950 6.020 64,898 -0.14(-2.27%)
Oct 05, 2021 6.010 6.190 5.950 6.160 73,554 +0.14(+2.33%)
Oct 04, 2021 6.150 6.270 5.950 6.020 104,516 -0.13(-2.11%)
Oct 01, 2021 5.820 6.260 5.790 6.150 116,855 +0.33(+5.67%)
Sep 30, 2021 5.950 5.997 5.680 5.820 129,622 -0.05(-0.85%)
Sep 29, 2021 6.260 6.390 5.840 5.870 109,413 -0.42(-6.68%)
Sep 28, 2021 6.110 6.380 6.040 6.290 164,222 +0.15(+2.44%)
Sep 27, 2021 6.060 6.200 6.000 6.140 154,338 +0.09(+1.49%)
Sep 24, 2021 6.190 6.238 5.930 6.050 97,932 -0.14(-2.26%)
Sep 23, 2021 6.050 6.240 6.030 6.190 127,488 +0.20(+3.34%)
Sep 22, 2021 6.130 6.220 5.920 5.990 160,686 -0.14(-2.28%)
Sep 21, 2021 5.920 6.200 5.920 6.130 188,114 +0.29(+4.97%)
Sep 20, 2021 5.580 5.950 5.500 5.840 206,286 +0.13(+2.28%)
Sep 17, 2021 6.120 6.190 5.650 5.710 358,513 -0.40(-6.55%)
Sep 16, 2021 6.350 6.410 6.050 6.110 140,407 -0.23(-3.63%)
Sep 15, 2021 6.150 6.350 6.060 6.340 103,150 +0.15(+2.42%)
Sep 14, 2021 6.240 6.421 6.150 6.190 194,398 -0.05(-0.80%)
Sep 13, 2021 6.640 6.655 6.180 6.240 245,942 -0.40(-6.02%)
Sep 10, 2021 6.780 6.850 6.600 6.640 202,501 -0.13(-1.92%)
Sep 09, 2021 6.690 6.890 6.650 6.770 356,315 +0.02(+0.30%)
Sep 08, 2021 6.400 6.890 6.300 6.750 366,973 +0.37(+5.80%)
Sep 07, 2021 6.330 6.540 6.230 6.380 217,276 +0.05(+0.79%)
Sep 03, 2021 6.490 6.554 6.100 6.330 120,371 -0.15(-2.31%)
Sep 02, 2021 6.460 6.580 6.160 6.480 202,393 +0.02(+0.31%)
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.