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
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Deutsche Lufthansa Ag
(OP:
DLAKF
)
6.900
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, Oct 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2020
9.070
9.070
8.650
8.890
4,100
-0.35(-3.79%)
Jul 30, 2020
9.240
9.240
9.240
9.240
381
-0.24(-2.53%)
Jul 29, 2020
9.480
9.480
9.480
41
+0.00(+0.00%)
Jul 28, 2020
9.480
9.480
9.480
9.480
200
+0.38(+4.18%)
Jul 27, 2020
9.360
9.360
9.100
9.100
1,637
-0.51(-5.31%)
Jul 24, 2020
9.590
9.610
9.420
9.610
3,400
-0.39(-3.90%)
Jul 23, 2020
9.950
10.00
9.950
10.00
339
+0.24(+2.46%)
Jul 22, 2020
9.900
9.900
9.760
9.760
1,219
-0.24(-2.40%)
Jul 21, 2020
10.00
10.00
10.00
157
+0.00(+0.00%)
Jul 20, 2020
10.00
10.00
10.00
10.00
117
+0.00(+0.00%)
Jul 17, 2020
10.00
10.00
10.00
10.00
10,900
-0.01(-0.10%)
Jul 16, 2020
9.950
10.20
9.950
10.01
1,427
-0.44(-4.21%)
Jul 15, 2020
10.46
10.46
10.14
10.45
6,472
+0.49(+4.92%)
Jul 14, 2020
9.960
9.960
9.960
139
+0.00(+0.00%)
Jul 13, 2020
9.900
9.960
9.800
9.960
2,654
+0.19(+1.89%)
Jul 10, 2020
9.490
9.900
9.490
9.775
1,100
-0.12(-1.26%)
Jul 09, 2020
9.890
9.932
9.890
9.900
2,303
-0.40(-3.88%)
Jul 08, 2020
10.20
10.31
10.20
10.30
15,110
+0.20(+1.98%)
Jul 07, 2020
10.10
10.10
10.10
10.10
2,274
-0.10(-0.98%)
Jul 06, 2020
10.05
10.35
10.05
10.20
9,763
+0.08(+0.79%)
Jul 02, 2020
10.06
10.17
9.900
10.12
5,400
-0.06(-0.59%)
Jul 01, 2020
10.10
10.18
9.850
10.18
2,079
+0.12(+1.24%)
Jun 30, 2020
10.29
10.29
9.850
10.05
932
-0.12(-1.23%)
Jun 29, 2020
9.750
10.18
9.750
10.18
3,032
+0.03(+0.30%)
Jun 26, 2020
10.50
10.50
10.08
10.15
8,600
-1.21(-10.61%)
Jun 25, 2020
11.35
12.26
10.80
11.36
22,369
+0.36(+3.23%)
Jun 24, 2020
10.50
12.49
10.00
11.00
10,177
+0.48(+4.56%)
Jun 23, 2020
11.00
11.00
10.52
10.52
9,716
-0.39(-3.57%)
Jun 22, 2020
10.95
11.21
10.90
10.91
6,964
-0.19(-1.71%)
Jun 19, 2020
11.35
11.50
11.10
11.10
3,600
-0.25(-2.20%)
Jun 18, 2020
11.00
11.35
11.00
11.35
585
-0.35(-2.99%)
Jun 17, 2020
11.70
11.70
11.70
11.70
2,766
-0.15(-1.27%)
Jun 16, 2020
12.35
12.35
11.70
11.85
3,141
+0.20(+1.72%)
Jun 15, 2020
11.05
11.65
11.05
11.65
16,476
-0.45(-3.72%)
Jun 12, 2020
12.30
12.30
11.65
12.10
5,300
+0.55(+4.76%)
Jun 11, 2020
11.53
11.73
11.08
11.55
11,403
-1.21(-9.48%)
Jun 10, 2020
12.55
12.80
12.34
12.76
6,116
-0.65(-4.85%)
Jun 09, 2020
13.49
13.49
13.15
13.41
6,059
-0.23(-1.69%)
Jun 08, 2020
13.81
13.93
13.15
13.64
7,280
+1.40(+11.44%)
Jun 05, 2020
12.55
12.60
12.20
12.24
133,200
+0.54(+4.62%)
Jun 04, 2020
11.44
11.80
11.15
11.70
51,562
+0.08(+0.69%)
Jun 03, 2020
10.95
11.62
10.95
11.62
16,340
+0.98(+9.21%)
Jun 02, 2020
10.68
10.83
10.46
10.64
2,207
-0.04(-0.37%)
Jun 01, 2020
10.21
11.30
10.21
10.68
6,079
+0.43(+4.20%)
May 29, 2020
10.45
10.45
10.25
10.25
1,000
-0.36(-3.40%)
May 28, 2020
10.50
10.80
10.35
10.61
28,981
+0.40(+3.93%)
May 27, 2020
10.93
10.93
9.810
10.21
23,305
-0.09(-0.87%)
May 26, 2020
10.22
10.38
9.920
10.30
20,987
+1.35(+15.08%)
May 22, 2020
8.690
8.950
8.610
8.950
14,900
-0.05(-0.56%)
May 21, 2020
8.585
9.450
8.585
9.000
9,896
-0.39(-4.20%)
May 20, 2020
8.540
9.780
8.540
9.395
6,524
+0.63(+7.25%)
May 19, 2020
8.750
8.955
8.500
8.760
9,206
+0.01(+0.11%)
May 18, 2020
8.460
8.920
8.460
8.750
2,673
+0.65(+8.02%)
May 15, 2020
8.165
8.180
8.100
8.100
600
-0.18(-2.17%)
May 14, 2020
7.905
8.490
7.885
8.280
1,513
+0.23(+2.86%)
May 13, 2020
8.140
8.150
7.900
8.050
5,590
-0.15(-1.83%)
May 12, 2020
8.200
8.200
8.180
8.200
1,474
-0.20(-2.38%)
May 11, 2020
8.640
8.640
8.250
8.400
9,361
+0.00(+0.00%)
May 08, 2020
8.640
8.640
8.400
8.400
2,600
-0.10(-1.18%)
May 07, 2020
8.750
8.750
8.430
8.500
2,051
+0.01(+0.12%)
May 06, 2020
8.830
8.830
8.430
8.490
5,423
-0.56(-6.19%)
May 05, 2020
8.620
9.050
8.590
9.050
10,763
+0.30(+3.43%)
May 04, 2020
8.350
8.820
8.350
8.750
12,562
-0.40(-4.37%)
May 01, 2020
9.150
9.360
8.530
9.150
4,700
+0.03(+0.33%)
Apr 30, 2020
8.880
9.120
8.700
9.120
8,421
-0.10(-1.08%)
Apr 29, 2020
9.200
9.250
9.000
9.220
14,348
+0.52(+5.98%)
Apr 28, 2020
9.040
9.040
8.700
8.700
13,453
+0.10(+1.16%)
Apr 27, 2020
8.280
8.700
8.280
8.600
32,364
+0.72(+9.14%)
Apr 24, 2020
7.940
7.940
7.690
7.880
41,500
-0.62(-7.29%)
Apr 23, 2020
8.630
8.630
8.440
8.500
11,618
-0.22(-2.52%)
Apr 22, 2020
8.550
8.730
8.323
8.720
12,798
+0.03(+0.35%)
Apr 21, 2020
8.811
8.940
8.679
8.690
24,438
-0.56(-6.05%)
Apr 20, 2020
9.200
9.320
9.000
9.250
2,435
-0.04(-0.41%)
Apr 17, 2020
9.180
9.400
8.900
9.288
8,100
+0.30(+3.31%)
Apr 16, 2020
9.000
9.120
8.800
8.990
14,826
-0.19(-2.07%)
Apr 15, 2020
9.400
9.400
9.038
9.180
4,379
-0.62(-6.33%)
Apr 14, 2020
9.840
9.840
9.600
9.800
1,754
-0.32(-3.16%)
Apr 13, 2020
10.07
10.12
9.795
10.12
3,968
+0.45(+4.65%)
Apr 09, 2020
9.780
9.780
9.650
9.670
4,000
-0.03(-0.31%)
Apr 08, 2020
9.810
9.810
9.535
9.700
2,672
+0.06(+0.67%)
Apr 07, 2020
9.670
9.800
9.630
9.635
8,347
+0.47(+5.14%)
Apr 06, 2020
9.870
9.870
9.164
9.164
2,404
+0.59(+6.82%)
Apr 03, 2020
8.579
8.579
8.579
8.579
1,000
+0.08(+0.93%)
Apr 02, 2020
8.890
8.890
8.500
8.500
1,755
-0.20(-2.30%)
Apr 01, 2020
9.030
9.120
8.500
8.700
12,122
-0.90(-9.38%)
Mar 31, 2020
9.490
9.760
9.490
9.600
3,857
-0.27(-2.74%)
Mar 30, 2020
9.900
9.960
9.870
9.870
845
-0.53(-5.10%)
Mar 27, 2020
10.31
10.40
10.00
10.40
2,900
-0.44(-4.06%)
Mar 26, 2020
10.53
10.84
10.34
10.84
22,994
-0.02(-0.18%)
Mar 25, 2020
10.86
10.86
10.08
10.86
2,621
-0.17(-1.54%)
Mar 24, 2020
10.00
11.03
10.00
11.03
202
+1.24(+12.67%)
Mar 23, 2020
9.680
9.790
9.300
9.790
2,996
+0.02(+0.20%)
Mar 20, 2020
10.20
10.20
9.600
9.770
13,700
-0.29(-2.88%)
Mar 19, 2020
9.500
10.19
9.460
10.06
5,967
+1.43(+16.57%)
Mar 18, 2020
9.300
9.300
8.630
8.630
3,606
-1.84(-17.57%)
Mar 17, 2020
9.960
10.51
9.365
10.47
21,428
+0.49(+4.91%)
Mar 16, 2020
9.950
10.00
9.900
9.980
4,502
-0.82(-7.59%)
Mar 13, 2020
11.12
11.24
10.38
10.80
49,300
+0.39(+3.75%)
Mar 12, 2020
10.48
10.60
9.800
10.41
4,614
-1.40(-11.84%)
Mar 11, 2020
11.81
11.81
11.81
171
+0.00(+0.00%)
Mar 10, 2020
12.25
12.26
11.78
11.81
188,879
-0.31(-2.57%)
Mar 09, 2020
12.12
12.12
12.12
12.12
120
-0.88(-6.77%)
Mar 06, 2020
12.36
13.22
12.36
13.00
3,100
+0.25(+1.96%)
Mar 05, 2020
12.75
12.88
12.70
12.75
850
-0.57(-4.28%)
Mar 04, 2020
13.32
13.32
13.32
13.32
18,394
-0.02(-0.15%)
Mar 03, 2020
13.28
13.57
13.28
13.34
12,440
+0.88(+7.06%)
Mar 02, 2020
12.30
12.56
12.25
12.46
1,335
-0.80(-6.03%)
Feb 28, 2020
13.00
13.26
12.85
13.26
2,900
+0.14(+1.07%)
Feb 27, 2020
13.50
13.70
13.12
13.12
6,000
-0.93(-6.62%)
Feb 26, 2020
14.48
14.48
14.05
14.05
1,115
-0.20(-1.40%)
Feb 25, 2020
14.25
14.56
14.25
14.25
710
-0.49(-3.32%)
Feb 24, 2020
14.85
14.85
14.74
14.74
1,430
-1.38(-8.59%)
Feb 20, 2020
16.12
16.12
16.12
0
-0.39(-2.33%)
Feb 18, 2020
16.51
16.51
16.51
0
+0.19(+1.16%)
Feb 11, 2020
16.32
16.32
16.32
0
+0.00(+0.00%)
Feb 07, 2020
16.32
16.32
16.32
0
-0.45(-2.68%)
Feb 06, 2020
16.77
16.77
16.77
16.77
100
+0.17(+1.02%)
Feb 05, 2020
16.46
16.60
16.46
16.60
900
+0.78(+4.93%)
Feb 04, 2020
15.82
15.82
15.82
15.82
2,000
+0.27(+1.74%)
Feb 03, 2020
15.55
15.55
15.55
15.55
162
-0.05(-0.32%)
Jan 29, 2020
15.60
15.60
15.60
0
+0.00(+0.00%)
Jan 28, 2020
15.60
15.60
15.60
15.60
2,000
+0.50(+3.31%)
Jan 27, 2020
15.10
15.10
15.10
15.10
150
-0.83(-5.21%)
Jan 24, 2020
15.93
15.93
15.93
15.93
8,100
-0.04(-0.25%)
Jan 22, 2020
15.97
15.97
15.97
0
-1.11(-6.51%)
Jan 17, 2020
17.08
17.08
17.08
0
+0.00(+0.00%)
Jan 15, 2020
17.08
17.08
17.08
0
+0.00(+0.00%)
Jan 14, 2020
17.08
17.08
17.08
17.08
572
-0.34(-1.94%)
Jan 10, 2020
17.42
17.42
17.42
0
+0.17(+0.97%)
Jan 08, 2020
17.25
17.25
17.25
0
+0.13(+0.77%)
Jan 06, 2020
17.12
17.12
17.12
0
-0.44(-2.52%)
Jan 03, 2020
17.15
17.65
17.15
17.56
700
-0.59(-3.24%)
Dec 31, 2019
18.15
18.15
18.15
0
-0.30(-1.63%)
Dec 27, 2019
18.45
18.45
18.45
0
+0.00(+0.00%)
Dec 26, 2019
18.45
18.45
18.45
10
+0.00(+0.00%)
Dec 20, 2019
18.45
18.45
18.45
0
-0.21(-1.12%)
Dec 18, 2019
18.66
18.66
18.66
0
-0.09(-0.49%)
Dec 17, 2019
18.75
18.75
18.75
18.75
100
-0.16(-0.85%)
Dec 16, 2019
18.91
18.91
18.91
18.91
1,440
+0.22(+1.18%)
Dec 12, 2019
18.69
18.69
18.69
0
-0.14(-0.75%)
Dec 06, 2019
18.83
18.83
18.83
0
-0.01(-0.03%)
Dec 02, 2019
18.84
18.84
18.84
0
-0.16(-0.87%)
Nov 26, 2019
19.00
19.00
19.00
0
+0.05(+0.26%)
Nov 25, 2019
19.13
19.13
18.80
18.95
4,000
-0.21(-1.10%)
Nov 14, 2019
19.16
19.16
19.16
0
+1.30(+7.28%)
Nov 11, 2019
17.86
17.86
17.86
0
+0.00(+0.00%)
Nov 08, 2019
17.86
17.86
17.86
5
+0.00(+0.00%)
Nov 06, 2019
17.86
17.86
17.86
0
+0.04(+0.23%)
Nov 05, 2019
17.40
17.40
17.82
799
+0.42(+2.41%)
Nov 04, 2019
17.40
17.40
17.40
1
+0.00(+0.00%)
Oct 31, 2019
17.40
17.40
17.40
0
-0.10(-0.57%)
Oct 29, 2019
17.50
17.50
17.50
0
+0.06(+0.34%)
Oct 23, 2019
17.44
17.44
17.44
0
-0.08(-0.46%)
Oct 22, 2019
17.52
17.52
17.52
17.52
1,255
+0.11(+0.64%)
Oct 21, 2019
17.41
17.41
17.41
1
+0.00(+0.00%)
Oct 17, 2019
17.41
17.41
17.41
0
+1.21(+7.47%)
Oct 11, 2019
16.20
16.20
16.20
0
+0.18(+1.12%)
Oct 10, 2019
16.02
16.02
16.02
16.02
100
+0.32(+2.04%)
Oct 07, 2019
15.70
15.70
15.70
0
+0.60(+3.97%)
Oct 04, 2019
15.10
15.10
15.10
15.10
400
-0.50(-3.21%)
Oct 03, 2019
15.60
15.60
15.60
15.60
100
-0.32(-2.01%)
Oct 02, 2019
15.92
15.92
15.92
51
+0.00(+0.00%)
Oct 01, 2019
15.92
15.92
15.92
11
+0.00(+0.00%)
Sep 30, 2019
15.92
15.92
15.92
15.92
2,010
+0.62(+4.05%)
Sep 26, 2019
15.30
15.30
15.30
0
-0.14(-0.94%)
Sep 24, 2019
15.44
15.44
15.44
0
+0.00(+0.00%)
Sep 20, 2019
15.44
15.44
15.44
0
+0.00(+0.00%)
Sep 19, 2019
15.44
15.44
15.44
15.44
2,359
-0.36(-2.25%)
Sep 18, 2019
15.80
15.80
15.80
15.80
100
+0.01(+0.06%)
Sep 09, 2019
15.79
15.79
15.79
0
+0.15(+0.98%)
Sep 06, 2019
15.64
15.64
15.64
5
+0.00(+0.00%)
Sep 05, 2019
15.60
15.64
15.60
15.64
188,468
+0.14(+0.88%)
Sep 04, 2019
15.50
15.50
15.50
15.50
600
-0.09(-0.58%)
Aug 30, 2019
15.59
15.59
15.59
0
+0.00(+0.00%)
Aug 27, 2019
15.59
15.59
15.59
0
+1.13(+7.81%)
Aug 20, 2019
14.46
14.46
14.46
0
+0.00(+0.00%)
Aug 16, 2019
14.46
14.46
14.46
0
-0.23(-1.57%)
Aug 15, 2019
14.69
14.69
14.69
14.69
500
-0.37(-2.42%)
Aug 14, 2019
15.14
15.14
15.05
15.05
52,859
-0.86(-5.37%)
Aug 13, 2019
15.91
15.91
15.91
100
+0.00(+0.00%)
Aug 12, 2019
16.00
16.00
15.91
15.91
720
-0.40(-2.44%)
Aug 07, 2019
16.31
16.31
16.31
0
+0.11(+0.66%)
Aug 06, 2019
16.23
16.23
16.20
16.20
2,682
+0.55(+3.52%)
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
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.