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 )

899.41 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 160.69 160.69 160.69 0 +1.55(+0.97%)
Dec 30, 2014 159.56 160.06 159.11 159.14 1,232 -2.70(-1.67%)
Dec 29, 2014 160.99 161.84 160.06 161.84 144 +0.36(+0.22%)
Dec 26, 2014 161.69 161.69 161.48 161.48 31 -0.27(-0.17%)
Dec 23, 2014 161.75 161.75 161.75 0 +1.78(+1.11%)
Dec 22, 2014 161.49 161.49 159.86 159.97 292 +1.51(+0.95%)
Dec 19, 2014 158.46 158.46 158.46 158.46 110 -1.95(-1.22%)
Dec 18, 2014 157.41 160.41 157.41 160.41 3,473 +3.17(+2.02%)
Dec 17, 2014 156.30 157.45 156.00 157.24 1,058 -5.31(-3.27%)
Dec 16, 2014 166.90 170.95 162.00 162.55 1,551 -6.30(-3.73%)
Dec 15, 2014 170.20 170.20 166.46 168.85 608 -2.75(-1.60%)
Dec 12, 2014 173.10 173.35 171.60 171.60 226 -2.65(-1.52%)
Dec 11, 2014 175.80 175.80 174.25 174.25 250 -0.80(-0.46%)
Dec 10, 2014 175.16 175.31 175.05 175.05 75 -0.90(-0.51%)
Dec 09, 2014 175.85 175.95 175.75 175.95 117 -1.95(-1.10%)
Dec 08, 2014 177.80 178.74 177.50 177.90 221 -0.70(-0.39%)
Dec 05, 2014 178.66 178.66 178.60 178.60 505 +0.33(+0.19%)
Dec 04, 2014 177.55 178.27 177.55 178.27 282 +3.30(+1.89%)
Dec 03, 2014 176.70 176.70 174.97 174.97 603 -1.47(-0.83%)
Dec 02, 2014 177.20 177.20 176.44 176.44 263 -1.71(-0.96%)
Nov 26, 2014 178.15 178.15 178.15 0 +0.10(+0.06%)
Nov 25, 2014 179.36 179.57 178.05 178.05 39 -2.00(-1.11%)
Nov 24, 2014 179.65 180.05 178.80 180.05 300 +0.27(+0.15%)
Nov 21, 2014 178.15 179.78 178.15 179.78 239 +4.11(+2.34%)
Nov 20, 2014 174.65 175.67 174.65 175.67 116 -0.33(-0.19%)
Nov 19, 2014 177.30 177.30 176.00 176.00 356 +0.60(+0.34%)
Nov 18, 2014 174.31 175.40 174.31 175.40 277 +3.10(+1.80%)
Nov 17, 2014 171.67 176.58 171.65 172.30 1,362 -0.05(-0.03%)
Nov 14, 2014 170.06 172.35 170.06 172.35 2,545 +1.48(+0.87%)
Nov 13, 2014 172.29 172.29 170.87 170.87 348 +1.34(+0.79%)
Nov 12, 2014 170.00 170.00 169.53 169.53 196 -0.48(-0.28%)
Nov 11, 2014 169.46 170.75 169.46 170.01 119 +0.68(+0.40%)
Nov 10, 2014 169.34 169.34 167.67 169.33 231 +3.08(+1.85%)
Nov 07, 2014 166.58 166.79 165.67 166.25 483 -2.53(-1.50%)
Nov 06, 2014 167.41 168.78 167.01 168.78 144 +2.05(+1.23%)
Nov 05, 2014 166.73 166.73 166.72 166.73 58 +0.01(+0.01%)
Nov 04, 2014 166.00 166.72 165.03 166.72 475 -0.77(-0.46%)
Nov 03, 2014 169.49 169.49 167.49 167.49 389 -2.46(-1.45%)
Oct 31, 2014 168.95 169.95 167.91 169.95 268 +1.53(+0.91%)
Oct 30, 2014 165.36 168.42 165.36 168.42 74 +1.81(+1.09%)
Oct 29, 2014 167.50 167.50 166.61 166.61 450 -0.89(-0.53%)
Oct 28, 2014 164.15 167.50 164.15 167.50 950 +3.50(+2.13%)
Oct 27, 2014 162.21 162.01 162.01 164.00 202 +1.99(+1.23%)
Oct 24, 2014 163.14 163.14 162.01 162.01 746 -0.19(-0.12%)
Oct 23, 2014 161.06 162.20 161.06 162.20 66 +2.30(+1.44%)
Oct 22, 2014 160.61 160.61 159.90 159.90 110 -0.27(-0.17%)
Oct 21, 2014 160.61 161.28 160.17 160.17 337 -0.51(-0.32%)
Oct 20, 2014 159.24 160.68 159.24 160.68 30 +0.73(+0.46%)
Oct 17, 2014 160.49 160.49 159.10 159.95 160 +2.39(+1.52%)
Oct 16, 2014 157.39 159.29 160.40 157.56 1,315 -2.84(-1.77%)
Oct 15, 2014 160.19 160.40 158.95 160.40 616 +0.20(+0.12%)
Oct 14, 2014 157.83 160.20 157.50 160.20 2,800 +1.20(+0.75%)
Oct 13, 2014 157.81 159.14 157.81 159.00 259 +1.00(+0.63%)
Oct 10, 2014 158.00 158.51 158.00 158.00 370 -1.36(-0.85%)
Oct 09, 2014 161.76 161.76 159.36 159.36 214 -2.88(-1.78%)
Oct 08, 2014 160.39 162.24 160.01 162.24 5,581 +3.10(+1.95%)
Oct 07, 2014 159.99 159.99 158.27 159.14 612 -1.72(-1.07%)
Oct 06, 2014 160.81 160.86 160.81 160.86 58 -0.22(-0.14%)
Oct 03, 2014 160.00 161.08 160.00 161.08 1,191 +2.57(+1.62%)
Oct 02, 2014 161.14 161.14 158.51 158.51 551 -4.39(-2.69%)
Oct 01, 2014 161.25 162.90 161.19 162.90 377 +0.87(+0.54%)
Sep 30, 2014 162.99 163.79 161.98 162.03 371 -0.94(-0.58%)
Sep 29, 2014 162.51 163.92 162.51 162.97 339 -2.70(-1.63%)
Sep 26, 2014 165.69 166.96 165.67 165.67 260 -1.68(-1.00%)
Sep 25, 2014 168.39 168.39 167.35 167.35 14 -1.03(-0.61%)
Sep 24, 2014 168.50 168.50 168.09 168.38 127 +0.87(+0.52%)
Sep 23, 2014 168.84 168.84 167.51 167.51 385 -1.31(-0.78%)
Sep 22, 2014 171.14 171.14 168.76 168.82 239 -4.42(-2.55%)
Sep 19, 2014 173.74 173.74 172.78 173.24 368 -2.36(-1.34%)
Sep 18, 2014 174.16 175.60 174.16 175.60 222 +2.19(+1.26%)
Sep 17, 2014 174.75 174.92 173.41 173.41 339 -1.86(-1.06%)
Sep 16, 2014 175.95 175.95 175.27 175.27 154 -1.17(-0.66%)
Sep 15, 2014 177.00 177.69 176.44 176.44 400 -0.35(-0.20%)
Sep 12, 2014 175.35 176.90 175.35 176.79 120 +0.59(+0.33%)
Sep 11, 2014 175.19 176.20 175.19 176.20 25 +0.15(+0.09%)
Sep 10, 2014 175.40 176.05 175.00 176.05 124 +0.14(+0.08%)
Sep 09, 2014 176.20 176.20 175.82 175.91 95 +0.41(+0.23%)
Sep 08, 2014 176.49 176.49 175.50 175.50 141 -1.99(-1.12%)
Sep 05, 2014 177.49 177.00 177.49 500 -0.06(-0.03%)
Sep 04, 2014 178.28 178.28 177.55 177.55 113 -1.94(-1.08%)
Sep 03, 2014 178.85 180.17 178.85 179.49 707 +4.49(+2.57%)
Sep 02, 2014 173.41 175.00 173.41 175.00 973 +1.80(+1.04%)
Aug 29, 2014 173.20 173.20 173.20 0 -0.01(-0.01%)
Aug 28, 2014 172.66 173.84 172.66 173.21 301 -1.15(-0.66%)
Aug 27, 2014 175.15 175.50 174.36 174.36 206 -0.74(-0.42%)
Aug 26, 2014 176.00 176.60 174.96 175.10 1,850 +1.95(+1.13%)
Aug 25, 2014 173.21 173.21 173.15 173.15 373 +2.15(+1.26%)
Aug 22, 2014 171.90 172.10 171.00 171.00 110 -3.13(-1.80%)
Aug 21, 2014 172.96 174.13 172.96 174.13 218 +1.98(+1.15%)
Aug 20, 2014 171.75 173.10 171.75 172.15 124 -1.30(-0.75%)
Aug 19, 2014 172.15 173.45 172.15 173.45 150 +2.02(+1.18%)
Aug 18, 2014 171.56 171.60 171.43 171.43 832 +0.43(+0.25%)
Aug 15, 2014 173.45 173.45 169.55 171.00 914 +1.00(+0.59%)
Aug 14, 2014 172.25 170.00 170.00 4,062 -2.65(-1.53%)
Aug 13, 2014 172.90 172.90 170.85 172.65 484 +2.00(+1.17%)
Aug 12, 2014 170.35 170.65 170.65 201 +0.30(+0.18%)
Aug 11, 2014 171.20 171.90 170.35 170.35 429 -0.30(-0.18%)
Aug 08, 2014 168.00 170.65 168.00 170.65 653 +1.12(+0.66%)
Aug 07, 2014 171.66 171.66 168.60 169.53 759 -4.19(-2.41%)
Aug 06, 2014 172.40 173.72 172.40 173.72 105 +0.96(+0.56%)
Aug 05, 2014 172.01 174.05 172.01 172.76 1,497 +2.36(+1.38%)
Aug 04, 2014 171.95 171.95 170.40 170.40 1,503 -2.60(-1.50%)
Aug 01, 2014 171.50 173.00 171.50 173.00 129 +1.70(+0.99%)
Jul 31, 2014 173.15 173.20 171.30 171.30 491 -4.20(-2.39%)
Jul 30, 2014 175.05 175.50 173.60 175.50 517 -1.85(-1.04%)
Jul 29, 2014 177.50 177.50 176.95 177.35 776 +1.64(+0.93%)
Jul 28, 2014 177.85 177.85 175.71 175.71 1,069 -2.34(-1.31%)
Jul 25, 2014 178.90 177.30 178.05 1,973 -5.45(-2.97%)
Jul 24, 2014 190.35 190.35 182.20 183.50 1,188 -3.90(-2.08%)
Jul 23, 2014 188.61 188.94 187.40 187.40 318 +0.54(+0.29%)
Jul 22, 2014 186.88 186.88 186.86 186.86 150 +0.31(+0.17%)
Jul 21, 2014 186.55 186.55 186.55 186.55 15 -0.87(-0.46%)
Jul 18, 2014 184.70 187.42 184.70 187.42 60 +0.52(+0.28%)
Jul 17, 2014 186.90 186.90 186.90 186.90 104 -1.51(-0.80%)
Jul 16, 2014 189.55 189.55 188.41 188.41 100 +0.85(+0.45%)
Jul 15, 2014 187.75 187.75 187.56 187.56 125 -2.99(-1.57%)
Jul 14, 2014 191.70 191.70 190.50 190.55 438 +0.51(+0.27%)
Jul 10, 2014 190.04 190.04 190.04 160 +0.54(+0.28%)
Jul 09, 2014 188.45 190.50 188.45 189.50 383 +1.20(+0.64%)
Jul 08, 2014 188.75 189.44 188.30 188.30 359 -2.30(-1.21%)
Jul 07, 2014 190.60 190.60 190.60 190.60 81 -1.80(-0.94%)
Jul 03, 2014 192.40 192.40 192.40 0 +0.72(+0.38%)
Jul 02, 2014 190.24 191.68 190.24 191.68 3 -1.32(-0.68%)
Jul 01, 2014 193.00 193.40 193.00 193.00 107 +0.68(+0.35%)
Jun 30, 2014 193.55 193.65 192.32 192.32 47 +0.42(+0.22%)
Jun 27, 2014 191.90 191.90 191.90 191.90 30 -0.75(-0.39%)
Jun 26, 2014 191.53 192.65 191.52 192.65 287 -4.65(-2.36%)
Jun 25, 2014 197.65 197.65 197.30 197.30 18 +0.43(+0.22%)
Jun 23, 2014 196.87 196.87 196.87 0 -0.83(-0.42%)
Jun 20, 2014 198.50 198.50 197.70 197.70 70 +0.10(+0.05%)
Jun 19, 2014 198.55 199.50 197.60 197.60 98 +0.08(+0.04%)
Jun 18, 2014 197.00 197.52 197.00 197.52 232 -0.01(-0.01%)
Jun 17, 2014 197.53 197.53 197.53 197.53 110 +1.17(+0.60%)
Jun 16, 2014 195.20 196.36 195.20 196.36 159 +1.20(+0.61%)
Jun 13, 2014 194.65 195.16 194.65 195.16 210 +1.46(+0.75%)
Jun 12, 2014 196.07 196.07 193.45 193.70 3,695 -2.05(-1.05%)
Jun 11, 2014 195.40 196.74 195.40 195.75 28 +1.04(+0.53%)
Jun 10, 2014 195.39 196.14 194.30 194.71 359 -0.30(-0.15%)
Jun 06, 2014 196.70 196.70 195.01 195.01 699 -4.04(-2.03%)
Jun 05, 2014 197.75 199.05 197.75 199.05 7 +0.87(+0.44%)
Jun 04, 2014 197.60 198.18 197.60 198.18 23 +0.97(+0.49%)
Jun 03, 2014 198.00 198.00 197.21 197.21 196 +1.21(+0.62%)
Jun 02, 2014 196.54 198.00 196.00 196.00 361 -3.00(-1.51%)
May 30, 2014 197.95 199.00 197.95 199.00 492 +3.34(+1.71%)
May 29, 2014 195.30 196.50 195.30 195.66 319 +0.64(+0.33%)
May 28, 2014 194.85 196.35 194.85 195.02 140 -1.33(-0.68%)
May 27, 2014 198.00 198.00 196.35 196.35 9 +2.14(+1.10%)
May 23, 2014 194.21 194.21 194.21 0 -2.54(-1.29%)
May 22, 2014 196.90 196.90 195.35 196.75 19 +0.05(+0.03%)
May 21, 2014 194.40 196.70 194.40 196.70 155 +2.69(+1.39%)
May 20, 2014 195.36 195.36 194.01 194.01 33 -1.39(-0.71%)
May 19, 2014 195.40 195.40 195.40 195.40 39 -0.62(-0.32%)
May 16, 2014 197.45 197.45 196.02 196.02 208 -0.98(-0.50%)
May 15, 2014 197.65 197.65 196.70 197.00 21 +2.64(+1.36%)
May 14, 2014 196.35 196.35 194.36 194.36 39 -2.09(-1.06%)
May 13, 2014 197.46 197.46 196.45 196.45 9 -1.14(-0.58%)
May 12, 2014 198.00 198.00 196.20 197.59 149 +3.08(+1.58%)
May 09, 2014 195.00 195.67 194.51 194.51 144 -2.34(-1.19%)
May 08, 2014 195.10 197.25 195.10 196.85 235 +1.15(+0.59%)
May 07, 2014 196.00 196.40 194.20 195.70 176 -0.29(-0.15%)
May 06, 2014 196.20 196.37 195.00 195.99 209 +1.52(+0.78%)
May 05, 2014 193.15 195.00 192.85 194.47 376 -1.41(-0.72%)
May 02, 2014 195.88 195.88 195.88 195.88 4 -1.42(-0.72%)
May 01, 2014 197.30 197.30 197.30 197.30 4 +0.44(+0.22%)
Apr 30, 2014 197.00 197.00 196.65 196.86 98 +3.11(+1.61%)
Apr 29, 2014 195.70 195.70 193.75 193.75 107 -1.45(-0.74%)
Apr 28, 2014 197.35 197.35 195.20 195.20 365 -1.79(-0.91%)
Apr 25, 2014 196.50 196.99 195.71 196.99 156 +0.84(+0.43%)
Apr 24, 2014 196.55 198.00 195.71 196.15 178 -0.25(-0.13%)
Apr 23, 2014 197.45 197.45 196.40 196.40 404 -1.64(-0.83%)
Apr 22, 2014 198.66 198.66 196.80 198.04 556 +0.12(+0.06%)
Apr 21, 2014 196.45 197.92 196.45 197.92 27 +1.47(+0.75%)
Apr 17, 2014 196.45 196.45 196.45 0 +0.05(+0.03%)
Apr 16, 2014 198.00 198.40 196.40 196.40 114 -1.00(-0.51%)
Apr 15, 2014 197.50 197.50 195.11 197.40 1,568 +2.74(+1.41%)
Apr 14, 2014 195.52 197.00 194.66 194.66 764 -0.87(-0.44%)
Apr 11, 2014 194.94 196.10 194.94 195.53 0 -0.47(-0.24%)
Apr 10, 2014 195.40 196.43 194.65 196.00 252 +7.49(+3.97%)
Apr 09, 2014 189.25 192.25 187.65 188.51 346 +1.42(+0.76%)
Apr 08, 2014 184.75 187.10 184.60 187.09 243 +4.49(+2.46%)
Apr 07, 2014 183.22 184.60 182.60 182.60 189 +0.45(+0.25%)
Apr 04, 2014 183.35 183.35 182.15 182.15 0 -1.60(-0.87%)
Apr 03, 2014 185.40 185.40 183.75 183.75 688 -0.40(-0.22%)
Apr 02, 2014 184.40 185.85 184.15 184.15 62 -0.56(-0.30%)
Apr 01, 2014 186.20 186.20 184.71 184.71 42 +0.96(+0.52%)
Mar 31, 2014 183.20 185.40 181.11 183.75 264 +0.70(+0.38%)
Mar 28, 2014 183.00 183.67 182.35 183.05 0 +0.05(+0.03%)
Mar 27, 2014 183.00 183.80 182.23 183.00 137 -0.85(-0.46%)
Mar 26, 2014 183.85 183.85 183.85 183.85 6 +2.25(+1.24%)
Mar 25, 2014 180.30 181.60 180.01 181.60 510 +3.85(+2.17%)
Mar 24, 2014 177.50 177.80 175.50 177.75 107 +0.10(+0.06%)
Mar 21, 2014 178.45 178.70 177.25 177.65 197 +0.59(+0.33%)
Mar 20, 2014 175.53 177.87 175.40 177.06 483 +0.26(+0.15%)
Mar 19, 2014 178.90 179.30 176.80 176.80 636 -3.20(-1.78%)
Mar 18, 2014 179.50 180.00 179.50 180.00 455 +1.51(+0.85%)
Mar 17, 2014 176.15 178.50 176.15 178.49 1,940 +1.49(+0.84%)
Mar 14, 2014 175.15 177.30 175.15 177.00 0 -1.35(-0.76%)
Mar 13, 2014 181.55 181.55 176.59 178.35 369 -1.74(-0.97%)
Mar 12, 2014 178.00 180.09 178.00 180.09 150 -1.01(-0.56%)
Mar 11, 2014 182.70 182.70 181.10 181.10 177 -0.23(-0.13%)
Mar 10, 2014 182.99 182.99 181.33 181.33 117 -2.17(-1.18%)
Mar 07, 2014 183.15 183.83 183.15 183.50 0 +1.79(+0.99%)
Mar 06, 2014 180.85 182.90 180.85 181.71 877 +1.14(+0.63%)
Mar 05, 2014 182.50 182.50 180.56 180.57 2,538 -1.43(-0.79%)
Mar 04, 2014 181.82 183.24 181.73 182.00 651 +2.03(+1.13%)
Mar 03, 2014 182.20 182.60 179.97 179.97 944 -4.90(-2.65%)
Feb 28, 2014 185.35 185.80 184.05 184.87 0 -0.88(-0.47%)
Feb 27, 2014 184.55 185.85 184.45 185.75 627 +1.65(+0.90%)
Feb 26, 2014 185.16 185.16 184.10 184.10 11,969 -4.69(-2.48%)
Feb 25, 2014 190.10 190.10 188.17 188.79 976 -1.21(-0.64%)
Feb 24, 2014 190.45 190.45 187.54 190.00 1,914 +2.46(+1.31%)
Feb 21, 2014 187.90 188.80 187.54 187.54 0 +0.54(+0.29%)
Feb 20, 2014 188.35 188.45 187.00 187.00 93 -1.12(-0.60%)
Feb 19, 2014 186.23 188.15 186.23 188.12 702 +1.86(+1.00%)
Feb 18, 2014 186.05 187.60 186.05 186.26 867 +1.26(+0.68%)
Feb 14, 2014 185.00 185.00 185.00 0 +1.70(+0.93%)
Feb 13, 2014 180.74 183.30 180.25 183.30 982 +1.10(+0.60%)
Feb 12, 2014 181.15 182.25 181.15 182.20 588 -1.71(-0.93%)
Feb 11, 2014 182.45 184.50 182.45 183.91 1,109 +1.91(+1.05%)
Feb 10, 2014 183.53 183.53 181.35 182.00 524 -2.06(-1.12%)
Feb 07, 2014 181.10 184.06 181.10 184.06 0 +2.31(+1.27%)
Feb 06, 2014 180.80 182.40 180.80 181.75 389 +5.64(+3.20%)
Feb 05, 2014 175.10 177.10 175.10 176.11 374 +0.54(+0.31%)
Feb 04, 2014 176.60 177.00 175.57 175.57 2,675 -0.17(-0.10%)
Feb 03, 2014 176.35 176.35 174.70 175.74 494 -2.01(-1.13%)
Jan 31, 2014 175.96 178.78 175.95 177.75 0 +3.75(+2.16%)
Jan 30, 2014 167.35 175.80 163.50 174.00 4,431 +4.61(+2.72%)
Jan 29, 2014 168.00 169.39 167.16 169.39 458 -1.61(-0.94%)
Jan 28, 2014 169.41 171.00 169.41 171.00 2,655 +2.89(+1.72%)
Jan 27, 2014 169.55 169.55 168.11 168.11 345 -2.23(-1.31%)
Jan 24, 2014 170.01 171.02 169.15 170.34 0 -0.48(-0.28%)
Jan 23, 2014 172.06 172.39 170.03 170.82 5,023 -3.06(-1.76%)
Jan 22, 2014 174.50 174.50 172.40 173.88 528 -1.72(-0.98%)
Jan 21, 2014 175.00 175.60 174.16 175.60 292 +4.65(+2.72%)
Jan 17, 2014 170.95 170.95 170.95 0 -1.88(-1.09%)
Jan 16, 2014 172.84 172.84 172.83 172.83 96 -2.62(-1.49%)
Jan 15, 2014 173.72 175.45 173.92 175.45 1,014 +1.73(+1.00%)
Jan 14, 2014 172.71 173.73 172.71 173.72 571 +0.98(+0.57%)
Jan 13, 2014 172.54 172.74 172.51 172.74 1,257 +0.24(+0.14%)
Jan 10, 2014 170.02 172.50 170.02 172.50 1,060 +4.95(+2.95%)
Jan 09, 2014 168.70 168.70 166.21 167.55 543 -3.80(-2.22%)
Jan 08, 2014 172.24 172.39 171.00 171.35 1,381 -2.45(-1.41%)
Jan 07, 2014 174.24 174.24 172.52 173.80 611 -2.14(-1.22%)
Jan 06, 2014 176.40 176.40 175.00 175.94 273 -2.26(-1.27%)
Jan 03, 2014 178.16 178.34 178.16 178.20 0 -0.90(-0.50%)
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.