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 )

631.60 -11.96 (-1.86%)
Streaming Delayed Price Updated: 1:58 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 638.65 648.24 637.19 648.24 982 +18.16(+2.88%)
May 27, 2022 637.74 642.00 624.00 630.08 878 +18.46(+3.02%)
May 26, 2022 598.92 616.33 598.84 611.62 901 +27.54(+4.72%)
May 25, 2022 585.40 593.82 579.06 584.08 1,034 -6.92(-1.17%)
May 24, 2022 591.00 599.88 591.00 591.00 872 -2.00(-0.34%)
May 23, 2022 593.72 604.00 585.53 593.00 553 +5.85(+1.00%)
May 20, 2022 605.27 605.27 580.00 587.15 1,323 -23.76(-3.89%)
May 19, 2022 586.92 610.92 586.92 610.91 3,406 +4.84(+0.80%)
May 18, 2022 610.01 614.38 596.33 606.07 507 -21.89(-3.49%)
May 17, 2022 626.40 642.00 606.06 627.96 1,332 +28.97(+4.84%)
May 16, 2022 595.00 617.00 595.00 598.99 1,157 -6.09(-1.01%)
May 13, 2022 597.68 608.48 594.04 605.08 1,159 +28.00(+4.85%)
May 12, 2022 580.87 594.54 567.00 577.08 1,151 -17.72(-2.98%)
May 11, 2022 594.77 609.27 587.31 594.80 2,493 +11.85(+2.03%)
May 10, 2022 584.99 589.68 576.99 582.95 1,106 +9.95(+1.74%)
May 09, 2022 580.12 584.14 567.56 573.00 2,777 -19.55(-3.30%)
May 06, 2022 610.70 610.70 586.06 592.55 2,120 -12.45(-2.06%)
May 05, 2022 627.60 632.30 600.00 605.00 1,096 -38.79(-6.03%)
May 04, 2022 630.47 647.45 627.00 643.79 844 +15.71(+2.50%)
May 03, 2022 639.00 643.91 628.08 628.08 2,335 -11.06(-1.73%)
May 02, 2022 638.53 646.94 632.23 639.14 774 -6.62(-1.03%)
Apr 29, 2022 650.85 673.99 645.76 645.76 836 -2.24(-0.35%)
Apr 28, 2022 642.00 669.45 637.00 648.00 587 +1.92(+0.30%)
Apr 27, 2022 644.08 670.00 638.38 646.08 1,287 -1.18(-0.18%)
Apr 26, 2022 673.50 673.50 642.46 647.26 849 -21.28(-3.18%)
Apr 25, 2022 673.86 673.86 659.85 668.55 1,329 -45.66(-6.39%)
Apr 22, 2022 691.00 714.38 683.25 714.21 609 +14.22(+2.03%)
Apr 21, 2022 712.00 715.20 695.00 699.99 1,398 +7.45(+1.08%)
Apr 20, 2022 685.00 700.00 685.00 692.54 1,061 +1.84(+0.27%)
Apr 19, 2022 680.00 691.85 675.00 690.70 889 +2.66(+0.39%)
Apr 18, 2022 696.59 696.59 683.08 688.04 480 -6.94(-1.00%)
Apr 14, 2022 690.00 700.00 686.34 694.98 1,075 +3.17(+0.46%)
Apr 13, 2022 688.96 693.54 671.14 691.81 2,182 +2.85(+0.41%)
Apr 12, 2022 671.00 704.55 671.00 688.96 623 +18.46(+2.75%)
Apr 11, 2022 680.92 681.00 667.15 670.50 803 -8.61(-1.27%)
Apr 08, 2022 686.00 690.60 673.67 679.11 1,479 -13.39(-1.93%)
Apr 07, 2022 689.88 693.00 678.60 692.50 598 +3.50(+0.51%)
Apr 06, 2022 704.95 704.95 688.50 689.00 1,021 -31.00(-4.31%)
Apr 05, 2022 725.00 725.47 715.08 720.00 1,115 -8.69(-1.19%)
Apr 04, 2022 726.90 739.78 720.99 728.69 462 +3.48(+0.48%)
Apr 01, 2022 719.55 725.22 711.30 725.21 514 +5.71(+0.79%)
Mar 31, 2022 729.37 729.37 710.20 719.50 796 -14.50(-1.97%)
Mar 30, 2022 736.79 743.45 730.14 734.00 622 -11.53(-1.55%)
Mar 29, 2022 741.21 751.84 736.39 745.53 3,399 +27.53(+3.83%)
Mar 28, 2022 704.95 719.00 695.64 718.00 1,364 +29.92(+4.35%)
Mar 25, 2022 705.00 705.00 684.79 688.08 1,599 +0.08(+0.01%)
Mar 24, 2022 695.02 708.92 680.08 688.00 510 +2.45(+0.36%)
Mar 23, 2022 691.91 706.01 685.00 685.55 2,350 -24.37(-3.43%)
Mar 22, 2022 710.43 713.63 701.95 709.92 1,292 +20.70(+3.00%)
Mar 21, 2022 703.83 713.00 688.41 689.22 732 -24.70(-3.46%)
Mar 18, 2022 696.20 714.96 685.36 713.92 1,007 +10.78(+1.53%)
Mar 17, 2022 693.60 705.00 692.93 703.14 1,370 +1.61(+0.23%)
Mar 16, 2022 689.17 709.76 676.29 701.53 1,016 +55.97(+8.67%)
Mar 15, 2022 643.64 664.99 638.13 645.56 3,045 +7.98(+1.25%)
Mar 14, 2022 661.00 674.96 637.58 637.58 1,939 -13.42(-2.06%)
Mar 11, 2022 650.00 679.71 637.21 651.00 3,080 -3.00(-0.46%)
Mar 10, 2022 650.05 658.01 643.00 654.00 1,302 -12.29(-1.85%)
Mar 09, 2022 656.25 677.20 642.38 666.30 3,382 +47.54(+7.68%)
Mar 08, 2022 610.00 635.65 598.04 618.75 34,871 +9.36(+1.54%)
Mar 07, 2022 642.00 642.00 600.00 609.40 5,483 -32.52(-5.07%)
Mar 04, 2022 650.00 654.70 626.10 641.92 4,095 -47.85(-6.94%)
Mar 03, 2022 708.00 715.75 676.00 689.77 1,071 -18.31(-2.59%)
Mar 02, 2022 706.75 718.84 703.06 708.08 1,393 +19.00(+2.76%)
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.