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 )

3.760 +0.230 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2021 4.520 4.610 4.350 4.570 149,886 +0.05(+1.11%)
Mar 30, 2021 4.330 4.550 4.240 4.520 129,717 +0.19(+4.39%)
Mar 29, 2021 4.470 4.490 4.060 4.330 191,765 -0.11(-2.48%)
Mar 26, 2021 4.490 4.505 4.260 4.440 112,100 -0.01(-0.22%)
Mar 25, 2021 4.340 4.480 4.110 4.450 205,290 +0.06(+1.37%)
Mar 24, 2021 4.570 4.640 4.370 4.390 142,747 -0.14(-3.09%)
Mar 23, 2021 4.720 4.720 4.460 4.530 167,638 -0.19(-4.03%)
Mar 22, 2021 4.820 4.830 4.650 4.720 141,312 +0.00(+0.00%)
Mar 19, 2021 4.650 4.730 4.530 4.720 86,900 +0.07(+1.51%)
Mar 18, 2021 4.680 4.740 4.510 4.650 118,945 -0.11(-2.31%)
Mar 17, 2021 4.600 4.780 4.520 4.760 100,374 +0.15(+3.25%)
Mar 16, 2021 4.770 4.780 4.550 4.610 129,848 -0.14(-2.95%)
Mar 15, 2021 4.710 4.810 4.630 4.750 119,819 +0.09(+1.93%)
Mar 12, 2021 4.720 4.780 4.600 4.660 82,600 -0.03(-0.64%)
Mar 11, 2021 4.720 4.805 4.650 4.690 148,907 +0.04(+0.86%)
Mar 10, 2021 4.660 4.730 4.440 4.650 168,288 +0.07(+1.53%)
Mar 09, 2021 4.440 4.580 4.360 4.580 98,288 +0.25(+5.77%)
Mar 08, 2021 4.460 4.560 4.250 4.330 136,583 -0.07(-1.59%)
Mar 05, 2021 4.550 4.570 4.140 4.400 239,300 -0.15(-3.30%)
Mar 04, 2021 4.650 4.750 4.365 4.550 283,424 -0.11(-2.36%)
Mar 03, 2021 4.830 4.890 4.650 4.660 129,460 -0.07(-1.48%)
Mar 02, 2021 4.870 4.870 4.680 4.730 85,327 -0.10(-2.07%)
Mar 01, 2021 4.850 4.930 4.780 4.830 134,408 +0.15(+3.21%)
Feb 26, 2021 4.850 5.040 4.670 4.680 199,800 -0.12(-2.50%)
Feb 25, 2021 5.300 5.410 4.800 4.800 367,778 -0.51(-9.60%)
Feb 24, 2021 5.370 5.530 5.290 5.310 143,035 +0.02(+0.38%)
Feb 23, 2021 5.320 5.470 5.000 5.290 420,090 -0.27(-4.86%)
Feb 22, 2021 5.700 6.000 5.510 5.560 484,650 -0.19(-3.30%)
Feb 19, 2021 5.670 5.890 5.610 5.750 443,200 +0.25(+4.55%)
Feb 18, 2021 4.980 5.840 4.980 5.500 1,001,184 +0.48(+9.56%)
Feb 17, 2021 5.060 5.140 4.920 5.020 290,907 -0.10(-1.95%)
Feb 16, 2021 4.770 5.140 4.750 5.120 449,374 +0.37(+7.79%)
Feb 12, 2021 4.600 4.850 4.500 4.750 540,500 -0.22(-4.43%)
Feb 11, 2021 5.170 5.170 4.900 4.970 265,474 -0.12(-2.36%)
Feb 10, 2021 5.090 5.200 4.880 5.090 326,751 +0.07(+1.39%)
Feb 09, 2021 5.020 5.090 4.930 5.020 311,744 +0.04(+0.80%)
Feb 08, 2021 4.790 5.128 4.790 4.980 380,585 +0.20(+4.18%)
Feb 05, 2021 4.770 4.840 4.630 4.780 224,500 +0.06(+1.27%)
Feb 04, 2021 4.590 4.720 4.570 4.720 156,088 +0.17(+3.74%)
Feb 03, 2021 4.400 4.610 4.400 4.550 165,934 -0.07(-1.52%)
Feb 02, 2021 4.570 4.640 4.510 4.620 83,332 +0.07(+1.54%)
Feb 01, 2021 4.500 4.600 4.420 4.550 162,592 +0.05(+1.11%)
Jan 29, 2021 4.480 4.650 4.480 4.500 169,900 +0.02(+0.45%)
Jan 28, 2021 4.540 4.660 4.410 4.480 120,860 +0.01(+0.22%)
Jan 27, 2021 4.510 4.567 4.420 4.470 139,181 -0.10(-2.19%)
Jan 26, 2021 4.860 4.880 4.560 4.570 162,430 -0.24(-4.99%)
Jan 25, 2021 4.740 4.860 4.665 4.810 164,918 +0.10(+2.12%)
Jan 22, 2021 4.750 4.800 4.645 4.710 158,300 -0.06(-1.26%)
Jan 21, 2021 4.890 4.890 4.650 4.770 173,601 -0.11(-2.25%)
Jan 20, 2021 4.800 4.920 4.800 4.880 336,075 +0.11(+2.31%)
Jan 19, 2021 4.520 4.870 4.520 4.770 276,420 +0.26(+5.76%)
Jan 15, 2021 4.560 4.630 4.440 4.510 118,000 -0.14(-3.01%)
Jan 14, 2021 4.570 4.740 4.550 4.650 159,622 +0.11(+2.42%)
Jan 13, 2021 4.720 4.750 4.540 4.540 75,750 -0.18(-3.81%)
Jan 12, 2021 4.750 4.780 4.650 4.720 101,869 -0.03(-0.63%)
Jan 11, 2021 4.740 4.820 4.600 4.750 129,589 +0.00(+0.00%)
Jan 08, 2021 4.740 4.840 4.660 4.750 122,000 +0.05(+1.06%)
Jan 07, 2021 4.700 4.840 4.500 4.700 220,791 +0.16(+3.52%)
Jan 06, 2021 4.550 4.740 4.480 4.540 156,947 +0.00(+0.00%)
Jan 05, 2021 4.260 4.610 4.260 4.540 116,385 +0.23(+5.34%)
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.