Sign In \| Register \| About Daly City \| Contact Us
Daly City, CA September 01, 2020 1:20pm 7-Day Forecast \| Traffic

- American
- Asian
- Bakery
- Barbecue
- Brazilian
- Breakfast
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Filipino
- French
- Greek
- Hawaiian
- Ice Cream / Fozen Yogurt
- Indian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Seafood
- Soul Food
- Steak Chops
- Sushi
- Thai
- Vietnamese
- Bars and Lounges
- Night Clubs
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Deutsche Lufthansa S ADR (OP: DLAKY )

7.251 -0.054 (-0.74%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2024	7.290	7.325	7.280	7.305	41,746	-0.04(-0.48%)
May 08, 2024	7.210	7.420	7.210	7.340	26,784	-0.14(-1.87%)
May 07, 2024	7.390	7.596	7.260	7.480	110,083	-0.05(-0.63%)
May 06, 2024	7.320	7.549	7.320	7.527	25,359	+0.11(+1.45%)
May 03, 2024	7.470	7.540	7.380	7.420	22,097	+0.01(+0.13%)
May 02, 2024	7.365	7.440	7.340	7.410	18,082	+0.10(+1.40%)
May 01, 2024	7.200	7.350	7.200	7.308	19,130	+0.08(+1.08%)
Apr 30, 2024	7.210	7.270	7.200	7.230	47,158	-0.06(-0.82%)
Apr 29, 2024	7.230	7.290	7.200	7.290	74,383	+0.05(+0.66%)
Apr 26, 2024	7.300	7.300	7.150	7.242	20,388	+0.04(+0.52%)
Apr 25, 2024	7.020	7.222	7.020	7.205	41,333	+0.02(+0.33%)
Apr 24, 2024	7.200	7.210	7.121	7.181	25,914	-0.08(-1.15%)
Apr 23, 2024	7.180	7.299	7.180	7.265	38,343	-0.04(-0.62%)
Apr 22, 2024	7.280	7.320	7.231	7.310	50,148	+0.12(+1.70%)
Apr 19, 2024	7.070	7.240	7.070	7.188	40,981	+0.11(+1.55%)
Apr 18, 2024	7.010	7.210	7.010	7.077	53,931	+0.35(+5.16%)
Apr 17, 2024	6.750	6.810	6.704	6.730	110,037	-0.09(-1.32%)
Apr 16, 2024	6.790	6.880	6.749	6.820	133,084	-0.15(-2.15%)
Apr 15, 2024	7.370	7.400	6.910	6.970	123,769	-0.31(-4.26%)
Apr 12, 2024	7.320	7.330	7.220	7.280	39,322	-0.22(-2.95%)
Apr 11, 2024	7.500	7.510	7.388	7.501	41,610	-0.15(-1.95%)
Apr 10, 2024	7.660	7.740	7.620	7.650	24,272	-0.07(-0.91%)
Apr 09, 2024	7.770	7.770	7.650	7.720	37,869	+0.02(+0.28%)
Apr 08, 2024	7.680	7.730	7.632	7.699	34,446	+0.20(+2.65%)
Apr 05, 2024	7.550	7.550	7.455	7.500	27,863	-0.20(-2.60%)
Apr 04, 2024	7.786	7.830	7.700	7.700	28,908	-0.02(-0.26%)
Apr 03, 2024	7.620	7.720	7.610	7.720	20,886	+0.09(+1.15%)
Apr 02, 2024	7.680	7.700	7.604	7.633	49,012	-0.22(-2.77%)
Apr 01, 2024	7.580	8.160	7.580	7.850	47,977	+0.00(+0.00%)
Mar 28, 2024	7.820	7.850	7.800	7.850	41,588	+0.03(+0.38%)
Mar 27, 2024	7.640	7.820	7.640	7.820	33,722	+0.00(+0.03%)
Mar 26, 2024	7.770	7.839	7.730	7.817	33,504	+0.18(+2.36%)
Mar 25, 2024	7.590	7.678	7.540	7.638	37,142	+0.01(+0.10%)
Mar 22, 2024	7.620	7.630	7.590	7.630	36,657	+0.10(+1.33%)
Mar 21, 2024	7.540	7.560	7.470	7.530	55,388	+0.03(+0.40%)
Mar 20, 2024	7.380	7.530	7.370	7.500	76,293	+0.10(+1.35%)
Mar 19, 2024	7.420	7.420	7.365	7.400	38,910	-0.02(-0.27%)
Mar 18, 2024	7.420	7.460	7.380	7.420	47,749	+0.00(+0.02%)
Mar 15, 2024	7.390	7.440	7.360	7.418	77,711	+0.06(+0.79%)
Mar 14, 2024	7.370	7.380	7.266	7.360	77,401	-0.14(-1.93%)
Mar 13, 2024	7.400	7.530	7.370	7.505	35,794	+0.09(+1.18%)
Mar 12, 2024	7.450	7.470	7.370	7.418	121,671	+0.04(+0.51%)
Mar 11, 2024	7.340	7.430	7.270	7.380	60,134	-0.02(-0.27%)
Mar 08, 2024	7.480	7.500	7.390	7.400	81,467	-0.17(-2.25%)
Mar 07, 2024	7.580	7.620	7.538	7.570	94,930	-0.07(-0.92%)
Mar 06, 2024	7.640	7.709	7.580	7.640	27,505	+0.10(+1.33%)
Mar 05, 2024	7.519	7.612	7.510	7.540	63,743	-0.06(-0.79%)
Mar 04, 2024	7.610	7.660	7.590	7.600	55,763	-0.17(-2.19%)
Mar 01, 2024	7.700	7.770	7.680	7.770	42,797	+0.03(+0.39%)
Feb 29, 2024	7.780	7.780	7.700	7.740	37,218	-0.07(-0.90%)
Feb 28, 2024	7.800	7.889	7.800	7.810	27,340	-0.14(-1.76%)
Feb 27, 2024	7.930	7.950	7.910	7.950	28,820	+0.16(+2.05%)
Feb 26, 2024	7.800	7.850	7.770	7.790	30,006	-0.16(-1.95%)
Feb 23, 2024	7.870	7.955	7.860	7.945	14,944	-0.11(-1.30%)
Feb 22, 2024	8.080	8.130	8.000	8.050	34,033	+0.06(+0.75%)
Feb 21, 2024	7.930	8.000	7.920	7.990	29,206	+0.10(+1.28%)
Feb 20, 2024	7.860	7.900	7.850	7.889	25,273	-0.02(-0.27%)
Feb 16, 2024	7.960	7.970	7.910	7.910	36,781	-0.06(-0.75%)
Feb 15, 2024	7.996	8.020	7.935	7.970	27,902	+0.06(+0.76%)
Feb 14, 2024	7.915	7.949	7.860	7.910	34,908	-0.01(-0.09%)
Feb 13, 2024	7.930	7.962	7.875	7.917	60,843	-0.17(-2.14%)
Feb 12, 2024	8.080	8.130	8.080	8.090	42,221	-0.02(-0.25%)
Feb 09, 2024	8.110	8.130	8.050	8.110	33,127	-0.17(-2.05%)
Feb 08, 2024	8.250	8.300	8.200	8.280	47,317	+0.06(+0.70%)
Feb 07, 2024	8.230	8.230	8.180	8.222	17,867	-0.09(-1.05%)
Feb 06, 2024	8.240	8.317	8.230	8.310	29,590	+0.04(+0.48%)
Feb 05, 2024	8.300	8.300	8.207	8.270	56,058	-0.19(-2.25%)
Feb 02, 2024	8.460	8.500	8.420	8.460	38,436	+0.00(+0.00%)
Feb 01, 2024	8.350	8.460	8.330	8.460	46,703	+0.21(+2.53%)
Jan 31, 2024	8.390	8.415	8.250	8.251	37,434	-0.14(-1.71%)
Jan 30, 2024	8.420	8.460	8.390	8.394	9,584	+0.02(+0.26%)
Jan 29, 2024	8.300	8.385	8.300	8.372	15,660	+0.00(+0.02%)
Jan 26, 2024	8.419	8.440	8.345	8.370	21,688	-0.04(-0.48%)
Jan 25, 2024	8.450	8.500	8.377	8.410	11,432	+0.12(+1.45%)
Jan 24, 2024	8.360	8.360	8.290	8.290	26,475	+0.28(+3.50%)
Jan 23, 2024	8.020	8.030	7.965	8.010	45,615	+0.12(+1.59%)
Jan 22, 2024	7.890	7.945	7.885	7.885	63,022	-0.02(-0.19%)
Jan 19, 2024	7.870	7.920	7.830	7.900	30,621	-0.07(-0.88%)
Jan 18, 2024	7.930	7.970	7.873	7.970	68,512	+0.09(+1.21%)
Jan 17, 2024	7.860	7.890	7.850	7.875	29,820	-0.08(-0.94%)
Jan 16, 2024	7.920	7.960	7.880	7.950	51,337	-0.24(-2.93%)
Jan 12, 2024	8.330	8.330	8.180	8.190	43,438	-0.25(-2.96%)
Jan 11, 2024	8.490	8.490	8.340	8.440	27,650	-0.11(-1.29%)
Jan 10, 2024	8.555	8.570	8.520	8.550	10,372	-0.08(-0.93%)
Jan 09, 2024	8.630	8.660	8.610	8.630	28,791	-0.09(-1.03%)
Jan 08, 2024	8.640	8.750	8.610	8.720	27,217	+0.23(+2.69%)
Jan 05, 2024	8.510	8.569	8.440	8.491	29,918	+0.14(+1.69%)
Jan 04, 2024	8.310	8.400	8.310	8.350	27,883	+0.12(+1.46%)
Jan 03, 2024	8.330	8.330	8.230	8.230	38,943	-0.21(-2.49%)
Jan 02, 2024	8.490	8.540	8.440	8.440	58,626	-0.36(-4.09%)
Dec 29, 2023	8.740	8.840	8.740	8.800	53,543	-0.04(-0.45%)
Dec 28, 2023	8.830	8.870	8.830	8.840	22,980	-0.06(-0.67%)
Dec 27, 2023	8.820	8.912	8.820	8.900	29,417	+0.08(+0.94%)
Dec 26, 2023	8.740	8.900	8.740	8.818	11,722	+0.06(+0.66%)
Dec 22, 2023	8.850	8.850	8.760	8.760	125,227	-0.08(-0.90%)
Dec 21, 2023	8.880	8.880	8.820	8.840	45,785	+0.08(+0.91%)
Dec 20, 2023	8.760	8.885	8.760	8.761	11,637	-0.12(-1.36%)
Dec 19, 2023	8.770	8.900	8.770	8.881	21,429	+0.18(+2.09%)
Dec 18, 2023	8.710	8.740	8.621	8.700	8,252	-0.16(-1.81%)
Dec 15, 2023	8.820	8.865	8.780	8.860	11,812	-0.12(-1.33%)
Dec 14, 2023	9.100	9.100	8.900	8.979	34,278	+0.26(+2.97%)
Dec 13, 2023	8.700	8.790	8.600	8.720	32,422	-0.16(-1.80%)
Dec 12, 2023	8.760	8.880	8.740	8.880	49,455	+0.12(+1.43%)
Dec 11, 2023	8.796	8.800	8.670	8.755	97,575	-0.23(-2.61%)
Dec 08, 2023	9.040	9.040	8.967	8.990	13,384	-0.11(-1.21%)
Dec 07, 2023	9.070	9.110	8.980	9.100	38,902	-0.10(-1.09%)
Dec 06, 2023	9.130	9.270	9.130	9.200	27,986	+0.23(+2.56%)
Dec 05, 2023	9.060	9.070	8.940	8.970	170,507	-0.02(-0.22%)
Dec 04, 2023	8.920	8.990	8.920	8.990	15,510	+0.03(+0.33%)

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.

Search Hotels in Daly City

Find A Business

or Browse Listings

Deutsche Lufthansa S ADR (OP: DLAKY )

Historical Prices