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 )

630.92 -3.99 (-0.63%)
Streaming Delayed Price Updated: 9:48 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 650.12 650.12 630.00 642.00 1,600 -7.00(-1.08%)
Feb 25, 2021 650.54 655.50 636.36 649.00 1,144 -0.01(-0.00%)
Feb 24, 2021 660.00 665.45 644.04 649.01 1,313 -3.99(-0.61%)
Feb 23, 2021 668.15 668.45 647.14 653.00 2,373 -12.92(-1.94%)
Feb 22, 2021 659.00 671.44 655.00 665.92 1,484 +8.92(+1.36%)
Feb 19, 2021 673.85 673.85 650.58 657.00 800 +6.50(+1.00%)
Feb 18, 2021 663.50 663.50 643.49 650.50 302 -2.42(-0.37%)
Feb 17, 2021 654.50 656.25 643.07 652.92 707 -1.75(-0.27%)
Feb 16, 2021 646.00 656.87 641.46 654.67 2,427 +15.54(+2.43%)
Feb 12, 2021 644.34 646.92 637.59 639.13 700 -9.79(-1.51%)
Feb 11, 2021 645.00 648.92 639.35 648.92 1,407 +4.72(+0.73%)
Feb 10, 2021 653.70 653.70 640.50 644.20 1,457 -9.40(-1.44%)
Feb 09, 2021 645.80 654.98 645.80 653.60 2,405 +17.60(+2.77%)
Feb 08, 2021 644.30 644.30 632.63 636.00 1,005 -1.91(-0.30%)
Feb 05, 2021 640.00 640.23 625.32 637.91 1,100 +6.01(+0.95%)
Feb 04, 2021 630.75 631.90 623.17 631.90 656 -5.02(-0.79%)
Feb 03, 2021 637.00 637.97 628.21 636.92 832 +1.92(+0.30%)
Feb 02, 2021 624.50 635.50 621.55 635.00 1,717 +18.16(+2.94%)
Feb 01, 2021 608.15 626.40 605.98 616.84 419 +12.14(+2.01%)
Jan 29, 2021 611.00 617.48 601.00 604.70 1,500 -19.50(-3.12%)
Jan 28, 2021 627.00 631.65 611.00 624.20 861 +12.84(+2.10%)
Jan 27, 2021 616.00 618.00 598.75 611.36 1,643 -14.64(-2.34%)
Jan 26, 2021 624.00 635.00 616.00 626.00 1,349 +9.00(+1.46%)
Jan 25, 2021 620.00 620.00 607.61 617.00 2,034 -12.00(-1.91%)
Jan 22, 2021 620.00 629.00 618.54 629.00 2,300 +9.00(+1.45%)
Jan 21, 2021 622.00 624.65 617.75 620.00 784 +3.34(+0.54%)
Jan 20, 2021 600.00 623.85 600.00 616.66 1,476 +18.09(+3.02%)
Jan 19, 2021 600.04 602.00 591.89 598.57 3,505 -1.47(-0.24%)
Jan 15, 2021 605.25 605.25 595.20 600.04 1,800 -21.32(-3.43%)
Jan 14, 2021 623.00 623.00 616.47 621.36 816 -3.26(-0.52%)
Jan 13, 2021 625.00 626.00 620.65 624.62 1,437 -6.50(-1.03%)
Jan 12, 2021 631.30 631.96 623.63 631.12 432 -1.92(-0.30%)
Jan 11, 2021 633.35 636.93 628.80 633.04 1,090 -8.97(-1.40%)
Jan 08, 2021 642.75 646.12 636.74 642.01 1,200 +9.01(+1.42%)
Jan 07, 2021 631.00 636.91 625.75 633.00 932 +11.75(+1.89%)
Jan 06, 2021 615.00 622.73 614.51 621.25 1,236 -3.04(-0.49%)
Jan 05, 2021 620.04 627.00 617.25 624.29 1,244 -1.51(-0.24%)
Jan 04, 2021 634.00 639.50 620.00 625.81 1,071 -0.19(-0.03%)
Dec 31, 2020 626.00 626.00 626.00 1,576 -4.00(-0.63%)
Dec 30, 2020 634.20 634.95 629.79 630.00 1,576 -1.00(-0.16%)
Dec 29, 2020 625.30 633.12 624.35 631.00 2,641 +12.54(+2.03%)
Dec 28, 2020 603.00 632.20 602.00 618.46 2,177 +16.42(+2.73%)
Dec 24, 2020 602.00 632.20 602.00 602.04 100 -1.15(-0.19%)
Dec 23, 2020 606.30 608.61 600.69 603.19 236 +4.99(+0.83%)
Dec 22, 2020 602.25 603.70 596.37 598.20 1,526 -10.31(-1.69%)
Dec 21, 2020 602.10 608.55 593.07 608.51 903 +0.55(+0.09%)
Dec 18, 2020 613.65 619.96 607.75 607.96 700 -8.40(-1.36%)
Dec 17, 2020 620.00 623.31 614.00 616.36 2,560 -3.45(-0.56%)
Dec 16, 2020 616.00 619.85 611.50 619.81 1,088 +3.71(+0.60%)
Dec 15, 2020 623.99 624.00 615.60 616.10 801 -0.86(-0.14%)
Dec 14, 2020 615.90 621.77 615.90 616.96 3,447 +7.19(+1.18%)
Dec 11, 2020 604.70 612.94 602.95 609.77 600 -0.59(-0.10%)
Dec 10, 2020 600.90 610.36 600.90 610.36 2,396 +11.67(+1.95%)
Dec 09, 2020 599.90 603.55 598.65 598.69 1,726 -3.31(-0.55%)
Dec 08, 2020 599.02 604.71 596.40 602.00 442 +4.25(+0.71%)
Dec 07, 2020 596.10 600.70 590.65 597.75 2,382 +0.05(+0.01%)
Dec 04, 2020 598.05 600.00 595.62 597.70 700 -7.30(-1.21%)
Dec 03, 2020 608.15 608.51 602.55 605.00 278 +0.64(+0.11%)
Dec 02, 2020 600.50 604.40 595.79 604.36 493 +5.57(+0.93%)
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.