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
Markets:
Overview
News
Currencies
International
Treasuries

Deutsche Lufthansa S ADR (OP:DLAKY)

9.520 -0.570 (-5.65%)
Streaming Delayed Price Updated: 3:58 PM EST, Jan 14, 2026 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 (%)
Jan 13, 2026 10.06 10.16 10.00 10.09 30,975 -0.09(-0.88%)
Jan 12, 2026 10.20 10.22 10.10 10.18 60,139 -0.10(-0.97%)
Jan 09, 2026 10.25 10.40 10.23 10.28 25,102 -0.27(-2.56%)
Jan 08, 2026 10.52 10.64 10.52 10.55 19,417 -0.12(-1.12%)
Jan 07, 2026 10.59 10.68 10.51 10.67 55,526 +0.28(+2.69%)
Jan 06, 2026 10.33 10.39 10.27 10.39 60,551 +0.31(+3.08%)
Jan 05, 2026 9.980 10.11 9.980 10.08 122,817 +0.07(+0.70%)
Jan 02, 2026 9.920 10.03 9.920 10.01 32,629 +0.21(+2.19%)
Dec 31, 2025 9.803 9.870 9.795 9.795 36,820 -0.06(-0.62%)
Dec 30, 2025 9.862 9.905 9.800 9.857 24,109 +0.05(+0.47%)
Dec 29, 2025 9.800 9.850 9.745 9.810 16,503 -0.04(-0.41%)
Dec 26, 2025 9.900 9.920 9.850 9.850 12,404 -0.05(-0.51%)
Dec 24, 2025 9.920 9.920 9.856 9.900 2,068 +0.01(+0.10%)
Dec 23, 2025 9.910 9.910 9.830 9.890 9,204 -0.10(-1.00%)
Dec 22, 2025 9.990 10.00 9.960 9.990 29,079 +0.00(+0.00%)
Dec 19, 2025 10.02 10.04 9.960 9.990 26,392 -0.10(-0.99%)
Dec 18, 2025 10.11 10.12 10.06 10.09 41,824 +0.11(+1.10%)
Dec 17, 2025 10.01 10.04 9.960 9.980 22,454 -0.09(-0.89%)
Dec 16, 2025 10.15 10.16 10.04 10.07 56,685 +0.10(+1.00%)
Dec 15, 2025 10.00 10.00 9.910 9.970 77,905 +0.07(+0.71%)
Dec 12, 2025 9.800 9.900 9.790 9.900 89,946 +0.42(+4.41%)
Dec 11, 2025 9.450 9.515 9.440 9.482 9,019 +0.14(+1.52%)
Dec 10, 2025 9.350 9.350 9.230 9.340 18,480 -0.07(-0.74%)
Dec 09, 2025 9.390 9.435 9.380 9.410 19,591 -0.16(-1.72%)
Dec 08, 2025 9.670 9.680 9.553 9.575 41,414 +0.01(+0.16%)
Dec 05, 2025 9.530 9.590 9.510 9.560 13,928 +0.01(+0.10%)
Dec 04, 2025 9.570 9.570 9.510 9.550 19,091 -0.04(-0.42%)
Dec 03, 2025 9.530 9.600 9.515 9.590 19,077 -0.07(-0.72%)
Dec 02, 2025 9.640 9.690 9.600 9.660 135,375 -0.00(-0.00%)
Dec 01, 2025 9.620 9.705 9.610 9.660 42,851 +0.07(+0.73%)
Nov 28, 2025 9.540 9.590 9.530 9.590 45,370 +0.17(+1.80%)
Nov 26, 2025 9.410 9.540 9.410 9.420 30,467 -0.03(-0.32%)
Nov 25, 2025 9.340 9.490 9.330 9.450 61,384 +0.14(+1.50%)
Nov 24, 2025 9.220 9.350 9.200 9.310 99,711 +0.12(+1.31%)
Nov 21, 2025 9.040 9.210 9.040 9.190 71,400 +0.38(+4.31%)
Nov 20, 2025 9.020 9.040 8.810 8.810 56,379 -0.32(-3.50%)
Nov 19, 2025 8.940 9.260 8.940 9.130 90,111 +0.32(+3.63%)
Nov 18, 2025 8.800 8.880 8.750 8.810 49,846 +0.04(+0.46%)
Nov 17, 2025 8.670 8.950 8.670 8.770 58,974 -0.35(-3.84%)
Nov 14, 2025 9.070 9.130 9.050 9.120 79,037 +0.12(+1.33%)
Nov 13, 2025 9.130 9.130 8.850 9.000 36,035 -0.08(-0.88%)
Nov 12, 2025 9.000 9.100 8.830 9.080 29,602 +0.09(+1.00%)
Nov 11, 2025 8.910 9.000 8.885 8.990 57,060 +0.24(+2.74%)
Nov 10, 2025 8.400 8.900 8.400 8.750 46,343 +0.28(+3.33%)
Nov 07, 2025 8.400 8.480 8.371 8.468 61,897 -0.16(-1.88%)
Nov 06, 2025 8.665 8.700 8.575 8.630 53,999 -0.26(-2.92%)
Nov 05, 2025 8.830 8.930 8.780 8.890 96,475 -0.01(-0.11%)
Nov 04, 2025 8.895 8.950 8.840 8.900 175,527 -0.33(-3.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.