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 )

759.25 +6.85 (+0.91%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 297.10 297.10 292.05 296.20 1,400 +5.25(+1.80%)
Dec 28, 2018 290.00 290.95 290.00 290.95 400 +4.59(+1.60%)
Dec 27, 2018 281.50 286.36 280.03 286.36 365 +4.04(+1.43%)
Dec 26, 2018 279.48 282.32 272.30 282.32 679 +2.84(+1.02%)
Dec 24, 2018 276.25 280.00 274.68 279.48 500 -9.52(-3.29%)
Dec 21, 2018 286.49 289.00 283.16 289.00 900 +6.01(+2.12%)
Dec 20, 2018 287.77 287.77 282.95 282.99 712 +2.39(+0.85%)
Dec 19, 2018 288.55 288.55 280.60 280.60 895 -8.45(-2.92%)
Dec 18, 2018 289.95 289.95 285.75 289.05 65 +9.16(+3.27%)
Dec 17, 2018 280.40 284.09 279.89 279.89 849 -2.86(-1.01%)
Dec 14, 2018 283.89 285.75 282.75 282.75 1,000 -8.70(-2.99%)
Dec 13, 2018 290.23 291.45 288.60 291.45 223 +3.50(+1.22%)
Dec 12, 2018 288.40 290.00 287.95 287.95 315 +5.15(+1.82%)
Dec 11, 2018 285.99 286.15 281.00 282.80 4,774 +7.73(+2.81%)
Dec 10, 2018 280.45 282.24 275.07 275.07 14,011 -6.93(-2.46%)
Dec 07, 2018 285.50 286.91 282.00 282.00 100 -8.05(-2.78%)
Dec 06, 2018 283.90 290.05 282.00 290.05 202 -8.40(-2.81%)
Dec 04, 2018 300.97 300.97 289.69 298.45 600 -3.16(-1.05%)
Dec 03, 2018 301.65 301.81 299.05 301.61 228 +14.06(+4.89%)
Nov 30, 2018 285.00 287.55 284.50 287.55 400 -2.95(-1.02%)
Nov 29, 2018 293.20 296.25 290.25 290.50 1,786 -4.18(-1.42%)
Nov 28, 2018 290.00 295.84 288.74 294.68 440 +7.88(+2.75%)
Nov 27, 2018 288.69 288.69 285.39 286.80 148 -5.35(-1.83%)
Nov 26, 2018 291.70 292.15 290.39 292.15 186 +1.25(+0.43%)
Nov 23, 2018 291.40 293.70 290.25 290.90 100 -5.09(-1.72%)
Nov 21, 2018 295.99 295.99 295.99 0 +6.44(+2.22%)
Nov 20, 2018 287.45 290.64 286.61 289.55 1,888 -5.36(-1.82%)
Nov 19, 2018 300.85 300.85 294.91 294.91 135 -8.90(-2.93%)
Nov 16, 2018 301.65 303.81 299.70 303.81 100 -0.19(-0.06%)
Nov 15, 2018 299.46 304.00 296.79 304.00 1,082 +0.50(+0.16%)
Nov 14, 2018 306.85 306.85 302.00 303.50 177 +2.73(+0.91%)
Nov 13, 2018 301.49 305.90 299.50 300.77 224 +5.06(+1.71%)
Nov 12, 2018 298.50 298.50 294.30 295.71 690 -4.29(-1.43%)
Nov 09, 2018 302.90 303.20 300.00 300.00 400 -7.50(-2.44%)
Nov 08, 2018 308.90 310.10 307.50 307.50 959 -8.00(-2.54%)
Nov 07, 2018 318.65 318.65 314.35 315.50 807 +2.58(+0.82%)
Nov 06, 2018 315.00 315.00 310.55 312.92 395 -3.14(-0.99%)
Nov 05, 2018 313.85 318.49 313.85 316.06 483 -0.05(-0.02%)
Nov 02, 2018 317.00 318.72 315.51 316.11 300 +8.04(+2.61%)
Nov 01, 2018 303.70 308.07 303.70 308.07 129 +5.21(+1.72%)
Oct 31, 2018 304.40 305.90 302.86 302.86 45,775 +10.01(+3.42%)
Oct 30, 2018 293.19 295.70 292.81 292.85 434 -0.43(-0.15%)
Oct 29, 2018 301.20 301.62 293.28 293.28 256 -4.06(-1.37%)
Oct 26, 2018 298.55 302.09 296.98 297.34 500 -5.41(-1.79%)
Oct 25, 2018 301.19 303.52 300.05 302.75 176 +11.67(+4.01%)
Oct 24, 2018 302.45 302.45 291.08 291.08 767 -10.77(-3.57%)
Oct 23, 2018 295.35 301.85 295.35 301.85 3,456 -2.19(-0.72%)
Oct 22, 2018 303.45 305.60 300.75 304.04 1,236 -0.76(-0.25%)
Oct 19, 2018 303.25 305.26 302.20 304.80 500 +5.97(+2.00%)
Oct 18, 2018 302.80 302.80 296.00 298.83 1,321 -7.27(-2.38%)
Oct 17, 2018 305.00 306.65 302.33 306.10 362 -1.01(-0.33%)
Oct 16, 2018 303.60 307.85 303.60 307.11 1,353 +6.18(+2.05%)
Oct 15, 2018 302.05 302.80 300.93 300.93 2,091 -4.67(-1.53%)
Oct 12, 2018 307.10 307.10 301.60 305.60 1,400 +5.06(+1.68%)
Oct 11, 2018 306.02 306.56 300.54 300.54 511 -1.71(-0.57%)
Oct 10, 2018 307.28 307.53 301.57 302.25 6,323 -32.52(-9.71%)
Oct 09, 2018 322.25 334.77 322.25 334.77 490 +12.51(+3.88%)
Oct 08, 2018 323.75 325.00 322.25 322.25 526 -6.86(-2.08%)
Oct 05, 2018 329.30 330.32 327.55 329.11 600 -2.94(-0.89%)
Oct 04, 2018 334.28 334.28 329.84 332.05 962 -15.90(-4.57%)
Oct 03, 2018 349.45 349.85 347.69 347.95 163 +1.15(+0.33%)
Oct 02, 2018 347.35 348.77 346.80 346.80 705 -9.15(-2.57%)
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.