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:

Lvmh Moet Henn L Vut ADR (OP: LVMHF )

700.00 +3.77 (+0.54%)
Streaming Delayed Price Updated: 11:53 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2015 184.80 184.80 184.80 0 +1.72(+0.94%)
Oct 28, 2015 185.89 185.89 183.08 183.08 851 -2.82(-1.52%)
Oct 27, 2015 185.81 186.46 185.81 185.90 432 -0.55(-0.29%)
Oct 26, 2015 187.50 187.50 186.36 186.45 132 -0.55(-0.29%)
Oct 23, 2015 189.02 189.02 187.00 187.00 456 +2.11(+1.14%)
Oct 22, 2015 183.14 184.89 183.14 184.89 602 +5.59(+3.12%)
Oct 21, 2015 179.17 179.30 179.17 179.30 260 +0.13(+0.07%)
Oct 20, 2015 179.17 179.17 179.17 179.17 180 -2.38(-1.31%)
Oct 19, 2015 179.80 181.55 179.80 181.55 9 +0.67(+0.37%)
Oct 16, 2015 179.61 180.88 179.61 180.88 16 -1.31(-0.72%)
Oct 15, 2015 182.50 182.50 182.19 182.19 40 -0.21(-0.12%)
Oct 14, 2015 183.20 183.20 182.40 182.40 300 -0.36(-0.20%)
Oct 13, 2015 184.15 184.15 182.76 182.76 315 -5.50(-2.92%)
Oct 12, 2015 188.22 191.00 188.22 188.26 83 +0.56(+0.30%)
Oct 09, 2015 187.00 187.70 187.00 187.70 337 +3.08(+1.67%)
Oct 08, 2015 181.57 184.62 181.57 184.62 6 +3.52(+1.94%)
Oct 07, 2015 181.10 181.10 181.10 181.10 101 +2.39(+1.34%)
Oct 06, 2015 179.40 180.08 178.71 178.71 286 +3.08(+1.75%)
Oct 05, 2015 174.51 176.46 174.51 175.63 756 +6.17(+3.64%)
Oct 02, 2015 165.60 169.46 165.60 169.46 338 +1.04(+0.62%)
Oct 01, 2015 166.91 168.42 166.91 168.42 406 -2.32(-1.36%)
Sep 30, 2015 169.28 170.74 169.16 170.74 492 +7.33(+4.49%)
Sep 29, 2015 163.41 163.41 163.41 163.41 125 -2.36(-1.42%)
Sep 28, 2015 165.73 165.77 164.94 165.77 210 -3.63(-2.14%)
Sep 25, 2015 169.74 169.74 169.40 169.40 140 +6.21(+3.81%)
Sep 24, 2015 162.54 163.19 161.95 163.19 257 -1.79(-1.08%)
Sep 22, 2015 164.98 164.98 164.98 0 -5.93(-3.47%)
Sep 21, 2015 170.94 170.94 170.91 170.91 57 -0.82(-0.48%)
Sep 18, 2015 171.73 171.73 171.73 171.73 101 -6.38(-3.58%)
Sep 17, 2015 174.42 179.72 174.42 178.11 639 +2.91(+1.66%)
Sep 16, 2015 174.15 176.44 174.15 175.20 516 +4.81(+2.82%)
Sep 15, 2015 168.86 170.39 168.86 170.39 220 +3.98(+2.39%)
Sep 14, 2015 167.82 167.82 166.41 166.41 258 -0.86(-0.51%)
Sep 11, 2015 167.27 167.27 167.27 167.27 20 -0.50(-0.30%)
Sep 10, 2015 166.86 169.87 166.86 167.77 115 +0.02(+0.01%)
Sep 09, 2015 169.39 169.39 167.45 167.75 702 +2.56(+1.55%)
Sep 08, 2015 166.59 166.59 165.19 165.19 270 +1.71(+1.05%)
Sep 04, 2015 163.48 163.48 163.48 0 -3.52(-2.11%)
Sep 03, 2015 167.94 167.94 165.38 167.00 565 +0.26(+0.16%)
Sep 02, 2015 166.27 166.74 165.68 166.74 152 +3.81(+2.34%)
Sep 01, 2015 163.29 163.33 162.93 162.93 98 -3.42(-2.06%)
Aug 31, 2015 166.84 166.84 166.35 166.35 172 -1.71(-1.02%)
Aug 28, 2015 167.26 168.06 167.26 168.06 220 -2.98(-1.74%)
Aug 27, 2015 169.21 171.04 169.04 171.04 4,209 +2.29(+1.36%)
Aug 26, 2015 167.93 168.75 164.84 168.75 1,579 +2.19(+1.31%)
Aug 25, 2015 168.96 169.69 166.56 166.56 30,209 +2.63(+1.60%)
Aug 24, 2015 160.62 163.93 158.47 163.93 2,414 -0.58(-0.35%)
Aug 21, 2015 167.96 167.96 164.51 164.51 213 -2.26(-1.36%)
Aug 20, 2015 166.14 166.77 165.30 166.77 475 -4.48(-2.62%)
Aug 19, 2015 171.24 171.25 170.00 171.25 13,869 -4.54(-2.58%)
Aug 18, 2015 176.35 176.35 174.95 175.79 24 -2.51(-1.41%)
Aug 17, 2015 176.40 178.30 176.40 178.30 9 -0.05(-0.03%)
Aug 14, 2015 176.95 178.35 176.95 178.35 102 +0.05(+0.03%)
Aug 13, 2015 178.60 178.60 178.30 178.30 671 +2.64(+1.50%)
Aug 12, 2015 177.50 177.65 175.00 175.66 328 -7.23(-3.95%)
Aug 11, 2015 183.85 184.10 181.95 182.89 574 -7.98(-4.18%)
Aug 10, 2015 190.66 191.95 190.66 190.87 139 +0.52(+0.27%)
Aug 07, 2015 189.55 190.35 189.50 190.35 411 -1.15(-0.60%)
Aug 06, 2015 191.75 191.83 191.50 191.50 250 +1.50(+0.79%)
Aug 05, 2015 189.65 191.40 189.65 190.00 204 +3.60(+1.93%)
Aug 04, 2015 186.60 186.60 186.40 186.40 129 -0.20(-0.11%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.