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 )

696.23 -11.77 (-1.66%)
Streaming Delayed Price Updated: 3:17 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 155.54 155.54 155.54 155.54 83 +7.64(+5.17%)
Nov 29, 2011 147.90 147.90 147.90 147.90 130 -0.90(-0.60%)
Nov 28, 2011 151.00 151.00 148.80 148.80 509 +6.55(+4.60%)
Nov 23, 2011 142.25 142.25 142.25 0 -6.15(-4.14%)
Nov 22, 2011 146.30 148.40 146.30 148.40 511 +2.80(+1.92%)
Nov 21, 2011 147.56 147.56 145.55 145.60 569 -6.80(-4.46%)
Nov 18, 2011 152.35 152.50 152.25 152.40 68 +1.65(+1.09%)
Nov 17, 2011 151.95 151.95 150.75 150.75 240 -2.85(-1.86%)
Nov 16, 2011 154.45 155.00 153.00 153.60 2,594 -1.94(-1.25%)
Nov 15, 2011 156.74 156.90 155.50 155.54 870 -2.25(-1.43%)
Nov 14, 2011 159.83 159.83 157.79 157.79 165 -3.06(-1.90%)
Nov 11, 2011 160.85 160.85 160.85 160.85 193 +3.46(+2.20%)
Nov 10, 2011 157.85 157.85 155.00 157.39 134 +3.89(+2.53%)
Nov 09, 2011 155.45 156.55 153.50 153.50 4,065 -10.93(-6.65%)
Nov 08, 2011 161.90 164.43 160.80 164.43 372 +6.93(+4.40%)
Nov 07, 2011 158.15 158.15 157.25 157.50 135 -1.90(-1.19%)
Nov 04, 2011 159.95 160.30 159.30 159.40 633 -5.34(-3.24%)
Nov 03, 2011 161.40 164.74 160.30 164.74 340 +2.39(+1.47%)
Nov 02, 2011 161.89 162.35 161.85 162.35 164 +4.85(+3.08%)
Nov 01, 2011 157.86 159.00 157.45 157.50 863 -9.50(-5.69%)
Oct 31, 2011 169.90 169.95 167.00 167.00 646 -6.70(-3.86%)
Oct 28, 2011 174.45 175.10 173.65 173.70 1,508 -4.35(-2.44%)
Oct 27, 2011 174.85 179.13 174.85 178.05 4,184 +11.05(+6.62%)
Oct 26, 2011 166.57 167.00 163.70 167.00 1,555 +4.50(+2.77%)
Oct 25, 2011 163.66 164.17 162.05 162.50 565 -2.03(-1.23%)
Oct 24, 2011 163.05 164.53 163.05 164.53 722 +5.13(+3.22%)
Oct 21, 2011 160.35 160.35 159.40 159.40 370 +3.95(+2.54%)
Oct 20, 2011 154.53 155.45 154.53 155.45 1,010 +1.10(+0.71%)
Oct 19, 2011 155.90 155.90 154.35 154.35 282 -5.20(-3.26%)
Oct 18, 2011 157.76 159.55 157.76 159.55 400 +5.03(+3.26%)
Oct 17, 2011 157.05 157.45 154.52 154.52 605 -4.52(-2.84%)
Oct 14, 2011 160.00 160.15 158.86 159.04 526 +1.96(+1.25%)
Oct 13, 2011 156.30 157.43 155.85 157.08 2,223 -0.32(-0.20%)
Oct 12, 2011 156.45 158.00 156.45 157.40 344 +6.85(+4.55%)
Oct 11, 2011 150.55 150.55 150.55 150.55 20 +0.07(+0.05%)
Oct 10, 2011 149.50 150.50 149.50 150.48 222 +7.38(+5.16%)
Oct 07, 2011 144.15 144.65 142.54 143.10 572 +1.65(+1.17%)
Oct 06, 2011 138.40 141.45 138.40 141.45 679 +4.45(+3.25%)
Oct 05, 2011 135.41 137.00 135.10 137.00 252 +5.25(+3.98%)
Oct 04, 2011 125.24 131.75 124.85 131.75 495 +5.23(+4.13%)
Oct 03, 2011 129.82 129.82 126.52 126.52 84 -7.57(-5.65%)
Sep 30, 2011 132.70 134.10 132.10 134.09 1,226 -4.27(-3.09%)
Sep 29, 2011 142.87 142.87 138.36 138.36 5,607 -7.86(-5.38%)
Sep 28, 2011 146.22 146.22 146.22 146.22 370 -0.62(-0.42%)
Sep 27, 2011 147.55 149.75 146.84 146.84 1,261 +4.24(+2.97%)
Sep 26, 2011 140.00 142.60 138.68 142.60 620 +1.53(+1.08%)
Sep 23, 2011 139.95 142.45 139.95 141.07 295 -1.98(-1.38%)
Sep 22, 2011 144.35 144.55 141.90 143.05 2,357 -14.10(-8.97%)
Sep 21, 2011 157.63 158.15 157.15 157.15 42 +0.00(+0.00%)
Sep 20, 2011 156.45 158.00 156.45 157.15 722 +2.60(+1.68%)
Sep 19, 2011 151.30 154.55 150.78 154.55 3,636 -6.05(-3.77%)
Sep 16, 2011 160.70 161.35 159.35 160.60 836 -0.30(-0.19%)
Sep 15, 2011 159.10 160.90 159.10 160.90 182 +4.50(+2.88%)
Sep 14, 2011 152.20 156.40 150.90 156.40 38,313 +5.20(+3.44%)
Sep 13, 2011 149.24 151.20 148.54 151.20 306 +3.20(+2.16%)
Sep 12, 2011 147.15 148.00 145.52 148.00 425 -3.00(-1.99%)
Sep 09, 2011 153.40 153.40 149.45 151.00 400 -7.57(-4.77%)
Sep 08, 2011 160.35 160.35 158.57 158.57 483 -3.33(-2.06%)
Sep 07, 2011 161.90 161.90 161.90 161.90 100 +8.20(+5.34%)
Sep 06, 2011 153.70 154.95 153.70 153.70 1,200 -15.15(-8.97%)
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.