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 )

6.760 -0.138 (-2.00%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 24, 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 (%)
Apr 28, 2022 7.505 15 +0.04(+0.54%)
Apr 27, 2022 7.450 7.465 7.380 7.465 4,005 -0.28(-3.55%)
Apr 25, 2022 7.740 0 -0.04(-0.58%)
Apr 22, 2022 7.785 7.785 7.785 7.785 281 -0.22(-2.81%)
Apr 21, 2022 8.010 8.010 8.010 8.010 17,340 +0.20(+2.56%)
Apr 19, 2022 7.810 80 +0.07(+0.90%)
Apr 14, 2022 7.740 171 +0.17(+2.25%)
Apr 13, 2022 7.530 7.650 7.530 7.570 4,579 -0.09(-1.17%)
Apr 12, 2022 7.550 7.660 7.550 7.660 16,245 -0.01(-0.13%)
Apr 11, 2022 7.600 7.750 7.600 7.670 54,103 +0.06(+0.79%)
Apr 08, 2022 7.665 7.665 7.500 7.610 7,937 -0.39(-4.87%)
Apr 05, 2022 8.000 12 -0.03(-0.42%)
Apr 04, 2022 8.034 8.034 8.034 8.034 198 +0.18(+2.34%)
Apr 01, 2022 7.850 7.850 7.850 7.850 131 -0.54(-6.44%)
Mar 31, 2022 8.150 8.390 8.150 8.390 23,926 -0.01(-0.12%)
Mar 30, 2022 8.400 8.400 8.400 8.400 2,653 +0.00(+0.00%)
Mar 29, 2022 8.400 8.400 8.300 8.400 35,330 +0.38(+4.74%)
Mar 28, 2022 8.070 8.070 7.825 8.020 1,359 +0.25(+3.22%)
Mar 25, 2022 7.700 7.770 7.700 7.770 2,002 -0.13(-1.65%)
Mar 24, 2022 7.650 7.900 7.650 7.900 574 +0.00(+0.00%)
Mar 22, 2022 7.900 17,622 +0.36(+4.77%)
Mar 21, 2022 7.570 7.570 7.540 7.540 1,923 -0.25(-3.21%)
Mar 17, 2022 7.790 12,601 -0.10(-1.27%)
Mar 16, 2022 7.820 7.890 7.820 7.890 1,170 +0.36(+4.78%)
Mar 15, 2022 7.655 7.655 7.530 7.530 23,450 +0.01(+0.13%)
Mar 14, 2022 7.520 7.520 7.450 7.520 1,620 +0.25(+3.44%)
Mar 11, 2022 7.410 7.410 7.270 7.270 1,382 -0.03(-0.41%)
Mar 10, 2022 7.260 7.415 7.260 7.300 12,176 -0.09(-1.22%)
Mar 09, 2022 7.180 7.460 7.180 7.390 34,452 +0.59(+8.68%)
Mar 08, 2022 6.250 6.830 6.250 6.800 17,201 +0.80(+13.33%)
Mar 07, 2022 6.300 6.430 6.000 6.000 5,999 -0.30(-4.76%)
Mar 04, 2022 6.510 6.600 6.300 6.300 22,672 -0.60(-8.70%)
Mar 03, 2022 7.010 7.020 6.660 6.900 14,701 -0.45(-6.12%)
Mar 02, 2022 7.312 7.350 7.312 7.350 1,356 +0.20(+2.80%)
Mar 01, 2022 7.300 7.300 7.070 7.150 12,557 -0.82(-10.29%)
Feb 28, 2022 7.670 7.970 7.610 7.970 16,584 +0.14(+1.79%)
Feb 25, 2022 8.010 8.010 7.830 7.830 1,648 +0.13(+1.69%)
Feb 24, 2022 7.500 7.700 7.240 7.700 9,912 -0.40(-4.94%)
Feb 23, 2022 8.070 8.100 8.070 8.100 900 -0.12(-1.40%)
Feb 22, 2022 8.400 8.450 8.200 8.215 5,040 -0.25(-2.90%)
Feb 18, 2022 8.460 0 -0.24(-2.76%)
Feb 16, 2022 8.700 16 +0.17(+1.99%)
Feb 15, 2022 8.530 8.530 8.530 8.530 328 +0.39(+4.76%)
Feb 14, 2022 8.260 8.260 8.143 8.143 14,101 -0.36(-4.21%)
Feb 11, 2022 8.960 8.960 8.500 8.500 14,846 -0.05(-0.58%)
Feb 10, 2022 8.550 8.550 8.550 8.550 1,001 +0.03(+0.35%)
Feb 09, 2022 8.390 8.700 8.390 8.520 14,398 +0.32(+3.90%)
Feb 08, 2022 8.050 8.200 8.050 8.200 2,180 +0.44(+5.67%)
Feb 07, 2022 8.050 8.050 7.750 7.760 3,582 +0.09(+1.17%)
Feb 04, 2022 7.670 7.670 7.670 7.670 6,610 -0.16(-2.04%)
Feb 02, 2022 7.800 7.830 7.800 7.830 1,380 +0.17(+2.22%)
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.