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

Deutsche Lufthansa Ag (OP: DLAKF )

7.450 +0.350 (+4.93%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Oct 29, 2021 6.650 6.690 6.550 6.550 16,826 -0.10(-1.50%)
Oct 28, 2021 6.620 6.690 6.600 6.650 7,381 +0.06(+0.91%)
Oct 27, 2021 6.610 6.610 6.550 6.590 2,920 +0.02(+0.38%)
Oct 26, 2021 6.520 6.600 6.520 6.565 3,000 +0.15(+2.26%)
Oct 25, 2021 6.500 6.520 6.390 6.420 10,595 +0.01(+0.16%)
Oct 22, 2021 6.420 6.420 6.350 6.410 11,694 -0.09(-1.38%)
Oct 21, 2021 6.540 6.540 6.450 6.500 8,054 +0.09(+1.40%)
Oct 20, 2021 6.710 6.710 6.310 6.410 22,149 -0.37(-5.39%)
Oct 19, 2021 6.750 6.870 6.750 6.775 4,173 +0.03(+0.37%)
Oct 18, 2021 6.870 6.920 6.750 6.750 20,653 -0.31(-4.39%)
Oct 15, 2021 6.990 7.100 6.930 7.060 6,743 +0.35(+5.22%)
Oct 14, 2021 6.750 6.780 6.700 6.710 4,961 +0.06(+0.90%)
Oct 13, 2021 6.665 6.730 6.600 6.650 20,041 -0.13(-1.92%)
Oct 12, 2021 6.840 6.990 6.670 6.780 11,273 -0.12(-1.74%)
Oct 11, 2021 6.938 7.000 6.850 6.900 13,364 +0.15(+2.22%)
Oct 08, 2021 6.900 6.900 6.750 6.750 3,356 +0.05(+0.75%)
Oct 07, 2021 6.700 6.890 6.640 6.700 22,408 -0.21(-2.97%)
Oct 06, 2021 6.850 7.000 6.800 6.905 14,524 -0.33(-4.63%)
Oct 05, 2021 7.160 7.240 7.000 7.240 14,699 -0.01(-0.14%)
Oct 04, 2021 7.200 7.440 7.149 7.250 17,663 +0.04(+0.49%)
Oct 01, 2021 7.100 7.330 7.100 7.215 2,803 +0.33(+4.87%)
Sep 30, 2021 7.110 7.130 6.830 6.880 47,553 -0.49(-6.65%)
Sep 29, 2021 7.380 7.400 7.150 7.370 10,405 -0.17(-2.25%)
Sep 28, 2021 7.660 7.730 7.420 7.540 11,768 -0.12(-1.57%)
Sep 27, 2021 7.590 7.690 7.490 7.660 44,693 +0.36(+4.93%)
Sep 24, 2021 7.449 7.449 7.250 7.300 31,012 -0.10(-1.35%)
Sep 23, 2021 7.540 7.540 7.280 7.400 44,333 -0.13(-1.73%)
Sep 22, 2021 7.510 7.560 7.300 7.530 84,917 -2.32(-23.55%)
Sep 21, 2021 10.35 10.35 9.850 9.850 3,257 -0.45(-4.37%)
Sep 20, 2021 10.14 10.33 10.14 10.30 4,137 +0.59(+6.08%)
Sep 17, 2021 9.710 9.710 9.710 9.710 3,116 +0.26(+2.75%)
Sep 16, 2021 9.450 9.450 9.450 9.450 1,000 -0.02(-0.21%)
Sep 15, 2021 9.420 9.470 9.420 9.470 1,967 -0.13(-1.35%)
Sep 14, 2021 9.600 9.600 9.600 9.600 500 +0.07(+0.73%)
Sep 13, 2021 9.640 9.640 9.530 9.530 2,942 +0.03(+0.32%)
Sep 10, 2021 9.610 9.610 9.500 9.500 7,030 -0.11(-1.14%)
Sep 09, 2021 9.710 9.710 9.550 9.610 2,885 -0.06(-0.62%)
Sep 08, 2021 10.00 10.00 9.670 9.670 602 -0.23(-2.32%)
Sep 03, 2021 9.900 9.900 9.900 0 +0.00(+0.00%)
Sep 02, 2021 10.05 10.05 9.899 9.900 4,579 -0.25(-2.46%)
Sep 01, 2021 10.13 10.15 10.13 10.15 2,163 +0.25(+2.52%)
Aug 31, 2021 10.25 10.25 9.900 9.900 5,305 -0.30(-2.94%)
Aug 30, 2021 10.25 10.25 10.00 10.20 6,799 +0.20(+2.00%)
Aug 27, 2021 10.25 10.50 10.00 10.00 6,630 -0.17(-1.65%)
Aug 26, 2021 10.55 10.55 10.17 10.17 1,350 -0.48(-4.53%)
Aug 25, 2021 10.85 10.85 10.65 10.65 1,600 +0.49(+4.82%)
Aug 23, 2021 10.16 10.16 10.16 1 -0.04(-0.39%)
Aug 20, 2021 10.20 10.20 10.20 10.20 3,086 -0.40(-3.77%)
Aug 17, 2021 10.60 10.60 10.60 3 +0.00(+0.00%)
Aug 16, 2021 10.75 10.80 10.50 10.60 3,798 +0.04(+0.38%)
Aug 10, 2021 10.56 10.56 10.56 2 +0.02(+0.19%)
Aug 09, 2021 10.50 10.54 10.50 10.54 202 -0.60(-5.39%)
Aug 05, 2021 11.14 11.14 11.14 106 -0.31(-2.71%)
Aug 04, 2021 10.51 11.45 10.51 11.45 735 -0.27(-2.30%)
Jul 30, 2021 11.72 11.72 11.72 49 -0.13(-1.10%)
Jul 29, 2021 11.85 11.85 11.85 11.85 100 -0.15(-1.25%)
Jul 28, 2021 12.00 12.00 12.00 12.00 280 +0.10(+0.84%)
Jul 27, 2021 11.51 11.95 11.50 11.90 6,089 +0.66(+5.87%)
Jul 26, 2021 11.85 11.85 11.24 11.24 2,458 -0.23(-2.01%)
Jul 23, 2021 11.50 11.50 11.47 11.47 1,025 +0.18(+1.59%)
Jul 22, 2021 11.29 11.29 11.29 11.29 500 -0.46(-3.91%)
Jul 21, 2021 11.75 11.75 11.75 11.75 203 +0.71(+6.43%)
Jul 19, 2021 11.04 11.04 11.04 31 -0.27(-2.39%)
Jul 15, 2021 11.31 11.31 11.31 53 -0.19(-1.65%)
Jul 14, 2021 11.59 11.59 11.50 11.50 1,120 -0.10(-0.86%)
Jul 13, 2021 11.38 11.99 11.27 11.60 1,573 -0.59(-4.84%)
Jul 12, 2021 12.19 12.19 12.19 12.19 1,200 -0.02(-0.16%)
Jul 09, 2021 12.21 12.21 12.21 12.21 100 +0.11(+0.91%)
Jul 06, 2021 12.10 12.10 12.10 191 +0.26(+2.20%)
Jul 02, 2021 11.84 11.84 11.84 11.84 464 -0.10(-0.84%)
Jul 01, 2021 11.94 11.94 11.94 11.94 977 +0.44(+3.83%)
Jun 30, 2021 11.50 11.50 11.50 11.50 300 +0.35(+3.14%)
Jun 29, 2021 11.15 11.15 11.12 11.15 700 -0.14(-1.24%)
Jun 28, 2021 11.60 11.60 11.29 11.29 223,151 -0.29(-2.50%)
Jun 25, 2021 11.99 11.99 11.58 11.58 1,440 -0.41(-3.42%)
Jun 24, 2021 11.80 12.08 11.80 11.99 4,645 +0.24(+2.04%)
Jun 23, 2021 11.95 11.97 11.75 11.75 3,060 -0.35(-2.89%)
Jun 22, 2021 12.10 12.10 12.10 12.10 2,024 -0.20(-1.63%)
Jun 21, 2021 12.30 12.30 12.30 12.30 303 -0.33(-2.61%)
Jun 18, 2021 12.63 12.63 11.90 12.63 1,738 +0.47(+3.87%)
Jun 17, 2021 12.16 12.16 12.16 12.16 214 -0.54(-4.25%)
Jun 16, 2021 12.71 12.99 12.70 12.70 581 +0.00(+0.00%)
Jun 15, 2021 12.70 12.70 12.70 12.70 224 -0.36(-2.76%)
Jun 11, 2021 13.06 13.06 13.06 75 -0.11(-0.84%)
Jun 10, 2021 13.24 13.24 13.17 13.17 2,431 -0.06(-0.49%)
Jun 09, 2021 13.23 13.23 13.23 13.23 100 -0.02(-0.11%)
Jun 08, 2021 13.15 13.25 12.74 13.25 1,426 -0.31(-2.29%)
Jun 07, 2021 13.56 13.56 12.86 13.56 600 +0.06(+0.44%)
Jun 04, 2021 13.00 13.50 12.88 13.50 928 +0.50(+3.85%)
Jun 03, 2021 13.50 13.50 13.00 13.00 705 -0.50(-3.70%)
Jun 02, 2021 13.60 13.65 13.50 13.50 2,670 +0.44(+3.36%)
Jun 01, 2021 13.06 13.06 13.06 13.06 396 +0.01(+0.08%)
May 28, 2021 12.80 13.05 12.80 13.05 322 +0.35(+2.76%)
May 27, 2021 12.70 12.70 12.70 12.70 300 +0.05(+0.40%)
May 26, 2021 12.71 12.71 12.65 12.65 3,185 -0.06(-0.47%)
May 25, 2021 12.71 12.71 12.71 12.71 330 +0.01(+0.08%)
May 24, 2021 12.70 12.70 12.70 12.70 113 +0.20(+1.60%)
May 21, 2021 12.55 13.00 12.48 12.50 6,140 -0.65(-4.94%)
May 20, 2021 12.77 13.15 12.77 13.15 1,785 +0.45(+3.54%)
May 19, 2021 12.70 12.70 12.70 12.70 120 -0.72(-5.37%)
May 18, 2021 13.17 13.70 13.17 13.42 1,160 -0.08(-0.59%)
May 17, 2021 13.20 13.50 13.03 13.50 350 +0.30(+2.27%)
May 13, 2021 13.20 13.20 13.20 214 +0.45(+3.53%)
May 12, 2021 12.80 13.10 12.75 12.75 5,725 -0.97(-7.07%)
May 11, 2021 12.77 13.72 12.57 13.72 3,110 +0.47(+3.55%)
May 10, 2021 13.17 14.10 13.17 13.25 3,622 -0.25(-1.85%)
May 07, 2021 13.50 13.50 13.50 13.50 208 +0.50(+3.85%)
May 06, 2021 13.00 13.00 13.00 13.00 179 +0.12(+0.93%)
May 04, 2021 12.88 12.88 12.88 4 -0.40(-3.05%)
May 03, 2021 13.06 13.41 13.06 13.29 652 +0.37(+2.83%)
Apr 30, 2021 12.92 12.92 12.92 56 +0.00(+0.00%)
Apr 29, 2021 13.12 13.12 12.92 12.92 3,502 -0.28(-2.12%)
Apr 28, 2021 13.20 13.20 13.20 13.20 838 -0.05(-0.38%)
Apr 27, 2021 13.20 13.25 13.02 13.25 642 +0.39(+3.03%)
Apr 26, 2021 13.17 13.17 12.86 12.86 7,858 +0.34(+2.72%)
Apr 23, 2021 12.52 12.52 12.52 12.52 100 +0.05(+0.40%)
Apr 22, 2021 12.55 12.65 12.47 12.47 3,115 +0.16(+1.30%)
Apr 21, 2021 12.31 12.31 12.12 12.31 675 +0.07(+0.57%)
Apr 20, 2021 12.61 12.61 12.16 12.24 3,724 -1.00(-7.55%)
Apr 19, 2021 13.10 13.24 13.10 13.24 573 +0.30(+2.32%)
Apr 16, 2021 12.86 12.94 12.73 12.94 3,000 -0.06(-0.46%)
Apr 14, 2021 13.00 13.00 13.00 0 +0.24(+1.88%)
Apr 13, 2021 13.00 13.00 12.76 12.76 2,260 -0.31(-2.37%)
Apr 12, 2021 13.23 13.23 13.00 13.07 412 -0.30(-2.24%)
Apr 09, 2021 13.37 13.37 13.37 13.37 200 -0.07(-0.48%)
Apr 08, 2021 13.44 13.44 13.44 13.44 386 +0.17(+1.24%)
Apr 07, 2021 13.27 13.27 13.27 171 +0.00(+0.00%)
Apr 06, 2021 13.27 13.27 13.27 13.27 341 -0.08(-0.60%)
Apr 05, 2021 13.35 13.35 13.35 13.35 204 +0.35(+2.69%)
Apr 01, 2021 12.59 13.00 12.50 13.00 3,800 -0.48(-3.56%)
Mar 31, 2021 13.48 13.48 13.48 13.48 268 +0.20(+1.51%)
Mar 30, 2021 13.62 13.67 13.28 13.28 692 +0.52(+4.08%)
Mar 29, 2021 12.76 12.76 12.76 92 +0.00(+0.00%)
Mar 26, 2021 13.20 13.20 12.76 12.76 800 +0.11(+0.87%)
Mar 25, 2021 12.65 12.65 12.65 12.65 990 -0.18(-1.40%)
Mar 24, 2021 13.35 13.35 12.83 12.83 350 +0.26(+2.07%)
Mar 23, 2021 13.10 13.10 12.57 12.57 7,784 -0.98(-7.23%)
Mar 22, 2021 13.30 13.56 13.30 13.55 2,675 -0.20(-1.45%)
Mar 19, 2021 14.25 14.25 13.75 13.75 1,000 -0.60(-4.18%)
Mar 18, 2021 14.21 14.75 14.17 14.35 3,471 +0.07(+0.49%)
Mar 17, 2021 14.20 14.40 14.04 14.28 662 -0.10(-0.66%)
Mar 16, 2021 14.50 14.51 14.38 14.38 1,332 +0.04(+0.28%)
Mar 15, 2021 14.31 14.48 14.31 14.34 3,194 +0.03(+0.17%)
Mar 12, 2021 14.28 14.31 14.15 14.31 1,900 +0.03(+0.21%)
Mar 11, 2021 14.35 14.37 14.28 14.28 1,282 -0.10(-0.70%)
Mar 10, 2021 14.63 14.63 14.30 14.38 2,930 -0.37(-2.51%)
Mar 09, 2021 14.74 14.88 14.74 14.75 1,393 +0.63(+4.46%)
Mar 08, 2021 14.12 14.12 14.12 196 +0.00(+0.00%)
Mar 05, 2021 14.65 14.68 14.01 14.12 1,600 -0.54(-3.72%)
Mar 04, 2021 15.10 15.10 14.66 14.66 6,440 -0.51(-3.33%)
Mar 03, 2021 15.38 15.38 15.17 15.17 5,475 -0.28(-1.81%)
Mar 02, 2021 14.45 15.50 14.45 15.45 435 -0.07(-0.45%)
Mar 01, 2021 15.52 15.53 15.29 15.52 1,701 +0.77(+5.22%)
Feb 26, 2021 15.15 15.15 14.75 14.75 1,800 +0.05(+0.34%)
Feb 25, 2021 15.00 15.01 14.35 14.70 26,694 +0.00(+0.00%)
Feb 24, 2021 14.50 14.70 14.48 14.70 2,654 +0.50(+3.52%)
Feb 23, 2021 14.08 14.50 14.08 14.20 6,242 +0.82(+6.13%)
Feb 22, 2021 13.38 13.80 13.38 13.38 2,609 +0.39(+2.96%)
Feb 19, 2021 12.99 12.99 12.99 2 +0.00(+0.00%)
Feb 18, 2021 13.20 13.20 12.99 12.99 2,278 -0.11(-0.80%)
Feb 17, 2021 13.15 13.30 13.10 13.10 1,227 -0.34(-2.53%)
Feb 16, 2021 13.40 13.85 13.40 13.44 4,518 +0.44(+3.38%)
Feb 12, 2021 12.90 13.00 12.90 13.00 2,500 -0.09(-0.69%)
Feb 11, 2021 13.04 13.12 13.04 13.09 2,102 +0.19(+1.47%)
Feb 10, 2021 12.90 12.92 12.79 12.90 1,967 -0.10(-0.77%)
Feb 09, 2021 13.00 13.00 13.00 13.00 336 -0.50(-3.70%)
Feb 08, 2021 13.49 13.50 13.42 13.50 2,958 +0.10(+0.75%)
Feb 05, 2021 13.50 13.50 13.31 13.40 2,800 -0.20(-1.47%)
Feb 04, 2021 13.12 13.60 13.12 13.60 906 +0.47(+3.58%)
Feb 03, 2021 13.39 13.39 13.13 13.13 594 +0.01(+0.08%)
Feb 02, 2021 13.09 13.12 13.09 13.12 7,141 +0.17(+1.31%)
Feb 01, 2021 12.94 12.95 12.73 12.95 441 +0.05(+0.39%)
Jan 29, 2021 13.10 13.16 12.78 12.90 2,400 -0.26(-1.98%)
Jan 28, 2021 13.15 13.33 13.05 13.16 3,708 +0.85(+6.90%)
Jan 27, 2021 12.40 12.43 11.84 12.31 841 +0.31(+2.58%)
Jan 26, 2021 11.91 12.00 11.90 12.00 1,174 +0.20(+1.69%)
Jan 25, 2021 11.70 11.92 11.70 11.80 2,716 -0.75(-5.98%)
Jan 22, 2021 12.55 12.55 12.55 154 +0.00(+0.00%)
Jan 21, 2021 12.55 12.55 12.55 12.55 577 -0.10(-0.79%)
Jan 20, 2021 12.92 12.92 12.65 12.65 490 -0.19(-1.48%)
Jan 19, 2021 12.84 12.84 12.84 124 +0.00(+0.00%)
Jan 15, 2021 12.66 12.85 12.58 12.84 2,800 -0.01(-0.08%)
Jan 14, 2021 12.62 12.85 12.62 12.85 2,523 +0.46(+3.71%)
Jan 13, 2021 12.32 12.39 12.32 12.39 3,006 -0.23(-1.86%)
Jan 12, 2021 12.52 12.62 12.52 12.62 610 +0.09(+0.68%)
Jan 11, 2021 12.36 12.54 12.35 12.54 3,569 -0.20(-1.57%)
Jan 08, 2021 12.74 12.74 12.74 12.74 100 +0.08(+0.63%)
Jan 07, 2021 12.94 12.94 12.66 12.66 3,428 -0.34(-2.62%)
Jan 06, 2021 13.00 13.05 13.00 13.00 653 +0.47(+3.75%)
Jan 05, 2021 12.49 12.53 12.25 12.53 18,204 +0.01(+0.08%)
Jan 04, 2021 12.47 12.88 12.47 12.52 12,120 -0.83(-6.22%)
Dec 31, 2020 13.35 13.35 13.35 1,913 -0.10(-0.74%)
Dec 30, 2020 13.50 13.50 13.08 13.45 1,913 -0.30(-2.18%)
Dec 29, 2020 13.99 13.99 13.35 13.75 2,061 +1.15(+9.13%)
Dec 28, 2020 12.28 12.79 12.28 12.60 6,817 +0.60(+5.00%)
Dec 24, 2020 12.00 12.00 12.00 5 +0.00(+0.00%)
Dec 23, 2020 11.93 12.00 11.93 12.00 622 +0.56(+4.90%)
Dec 22, 2020 11.55 11.55 11.44 11.44 9,178 -0.09(-0.78%)
Dec 21, 2020 11.57 11.57 11.40 11.53 730 -0.57(-4.71%)
Dec 18, 2020 11.73 12.10 11.73 12.10 26,400 +0.15(+1.26%)
Dec 17, 2020 11.97 11.97 11.95 11.95 524 -0.22(-1.81%)
Dec 16, 2020 12.15 12.25 12.15 12.17 2,377 +0.22(+1.84%)
Dec 15, 2020 11.75 11.95 11.75 11.95 5,830 +0.20(+1.70%)
Dec 14, 2020 11.70 11.75 11.69 11.75 1,360 +0.07(+0.60%)
Dec 11, 2020 11.75 11.76 11.56 11.68 2,800 -0.03(-0.26%)
Dec 10, 2020 11.64 12.00 11.64 11.71 934 -0.25(-2.09%)
Dec 09, 2020 12.14 12.14 11.96 11.96 1,325 -0.05(-0.42%)
Dec 08, 2020 12.00 12.04 11.90 12.01 6,363 -0.23(-1.92%)
Dec 07, 2020 12.33 12.33 12.24 12.24 5,664 -0.09(-0.69%)
Dec 04, 2020 12.44 12.44 12.09 12.33 8,800 +0.03(+0.24%)
Dec 03, 2020 12.51 12.51 12.17 12.30 3,706 +0.35(+2.93%)
Dec 02, 2020 11.98 11.98 11.95 11.95 2,758 -0.25(-2.05%)
Dec 01, 2020 12.02 12.23 11.96 12.20 2,274 +0.40(+3.39%)
Nov 30, 2020 11.95 11.95 11.69 11.80 3,481 -0.40(-3.28%)
Nov 27, 2020 12.18 12.30 11.90 12.20 2,400 -0.36(-2.87%)
Nov 25, 2020 12.61 12.61 12.38 12.56 1,300 -0.00(-0.04%)
Nov 24, 2020 12.26 12.59 12.15 12.56 5,554 +1.46(+13.20%)
Nov 23, 2020 11.10 11.10 11.10 45 +0.00(+0.00%)
Nov 20, 2020 11.36 11.40 11.10 11.10 1,100 -0.29(-2.55%)
Nov 19, 2020 11.36 11.39 11.28 11.39 1,383 -0.46(-3.88%)
Nov 18, 2020 11.85 11.85 11.85 11.85 299 +0.38(+3.31%)
Nov 17, 2020 11.45 11.79 11.45 11.47 1,078 -0.05(-0.46%)
Nov 16, 2020 11.46 11.75 11.46 11.52 7,152 +0.51(+4.66%)
Nov 13, 2020 10.84 11.01 10.73 11.01 2,500 +0.29(+2.71%)
Nov 12, 2020 10.72 10.72 10.72 10.72 242 -0.21(-1.92%)
Nov 11, 2020 10.97 11.06 10.81 10.93 4,960 -0.27(-2.41%)
Nov 10, 2020 11.30 11.54 11.20 11.20 4,312 +0.65(+6.21%)
Nov 09, 2020 10.96 11.27 10.40 10.54 6,214 +1.72(+19.49%)
Nov 06, 2020 9.030 9.030 8.825 8.825 1,800 -0.51(-5.41%)
Nov 05, 2020 9.330 9.330 9.330 9.330 2,267 +0.00(+0.00%)
Nov 04, 2020 9.330 9.330 9.330 9.330 1,000 +0.07(+0.76%)
Nov 03, 2020 9.300 9.300 9.260 9.260 274 +0.52(+5.93%)
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.