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 )

587.15 -23.76 (-3.89%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 20, 2022 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%)
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.