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 )

585.43 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.