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 )

746.80 +0.80 (+0.11%)
Streaming Delayed Price Updated: 11:25 AM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 147.70 148.43 146.09 147.27 444 +0.02(+0.01%)
May 30, 2012 148.60 148.60 147.25 147.25 385 -4.30(-2.84%)
May 29, 2012 153.00 153.05 151.55 151.55 280 +4.59(+3.13%)
May 25, 2012 147.20 148.10 146.96 146.96 148,920 -0.29(-0.20%)
May 24, 2012 149.00 149.00 145.65 147.25 690 -4.75(-3.12%)
May 23, 2012 150.95 152.00 149.70 152.00 229 -2.40(-1.55%)
May 22, 2012 157.80 157.80 154.40 154.40 545 +0.40(+0.26%)
May 21, 2012 154.90 154.90 154.00 154.00 316 +1.75(+1.15%)
May 18, 2012 152.45 153.30 151.97 152.25 2,936 -2.25(-1.46%)
May 17, 2012 155.35 155.35 154.50 154.50 80 -3.35(-2.12%)
May 16, 2012 158.15 158.15 157.10 157.85 218 +3.05(+1.97%)
May 15, 2012 155.25 155.25 154.80 154.80 8 -0.05(-0.03%)
May 14, 2012 154.50 156.30 154.50 154.85 142 -4.15(-2.61%)
May 11, 2012 157.40 160.02 157.40 159.00 968 -0.10(-0.06%)
May 10, 2012 159.45 159.45 158.10 159.10 197 -2.40(-1.49%)
May 09, 2012 159.32 161.50 159.32 161.50 96 +1.55(+0.97%)
May 08, 2012 163.10 163.10 159.95 159.95 671 -6.05(-3.64%)
May 07, 2012 165.15 167.10 165.15 166.00 888 +2.56(+1.57%)
May 04, 2012 166.20 166.50 163.44 163.44 566 -7.15(-4.19%)
May 03, 2012 169.80 170.59 169.08 170.59 241 +1.19(+0.70%)
May 02, 2012 168.35 169.40 168.35 169.40 766 +0.90(+0.53%)
May 01, 2012 166.60 168.50 166.60 168.50 557 +2.35(+1.41%)
Apr 30, 2012 166.00 166.60 164.50 166.15 653 -0.20(-0.12%)
Apr 27, 2012 168.02 168.02 166.34 166.35 215 -0.23(-0.14%)
Apr 26, 2012 164.85 166.60 164.85 166.58 853 +2.28(+1.39%)
Apr 25, 2012 164.80 164.80 164.30 164.30 1,125 +3.42(+2.13%)
Apr 24, 2012 160.89 161.50 160.88 160.88 4,082 +2.54(+1.60%)
Apr 23, 2012 158.00 158.34 157.65 158.34 522 -5.11(-3.13%)
Apr 20, 2012 162.95 163.80 162.95 163.45 315 +2.04(+1.26%)
Apr 19, 2012 164.75 164.75 161.40 161.41 1,212 -4.69(-2.82%)
Apr 18, 2012 167.75 167.75 164.85 166.10 1,297 -4.73(-2.77%)
Apr 17, 2012 170.00 170.88 169.25 170.83 798 +0.58(+0.34%)
Apr 16, 2012 171.85 171.85 170.25 170.25 2,765 +3.40(+2.04%)
Apr 13, 2012 169.05 169.05 166.15 166.85 189 -3.40(-2.00%)
Apr 12, 2012 170.10 170.30 169.70 170.25 1,464 +4.25(+2.56%)
Apr 11, 2012 167.05 167.70 165.65 166.00 501 +3.05(+1.87%)
Apr 10, 2012 165.90 166.13 162.25 162.95 1,720 -3.74(-2.24%)
Apr 09, 2012 165.00 167.62 165.00 166.69 568 -0.47(-0.28%)
Apr 05, 2012 169.00 169.45 167.16 167.16 388 -0.09(-0.05%)
Apr 04, 2012 167.45 167.45 165.75 167.25 976 -4.04(-2.36%)
Apr 03, 2012 175.05 175.15 171.29 171.29 1,922 -4.07(-2.32%)
Apr 02, 2012 172.90 176.10 172.90 175.36 1,096 +3.96(+2.31%)
Mar 30, 2012 171.50 171.50 171.40 171.40 390 +3.15(+1.87%)
Mar 29, 2012 167.80 168.25 166.85 168.25 259 -4.28(-2.48%)
Mar 28, 2012 175.35 176.71 172.53 172.53 124 -2.02(-1.16%)
Mar 27, 2012 175.00 175.00 173.32 174.55 2,271 +1.00(+0.58%)
Mar 26, 2012 172.85 173.55 171.90 173.55 229 +2.63(+1.54%)
Mar 23, 2012 169.71 170.92 169.60 170.92 435 +0.92(+0.54%)
Mar 22, 2012 171.05 171.05 170.00 170.00 465 -3.85(-2.21%)
Mar 21, 2012 175.35 175.35 171.03 173.85 134 -1.15(-0.66%)
Mar 20, 2012 174.55 175.37 174.55 175.00 471 -2.55(-1.44%)
Mar 19, 2012 176.40 178.00 176.40 177.55 706 -1.68(-0.94%)
Mar 16, 2012 178.65 179.70 178.65 179.23 451 +1.53(+0.86%)
Mar 15, 2012 174.40 177.70 174.40 177.70 406 +2.90(+1.66%)
Mar 14, 2012 176.31 176.31 174.80 174.80 137 -2.20(-1.24%)
Mar 13, 2012 174.70 177.00 174.70 177.00 1,321 +3.45(+1.99%)
Mar 12, 2012 173.65 174.30 173.55 173.55 237 +3.35(+1.97%)
Mar 09, 2012 171.25 171.25 170.20 170.20 13,056 -1.55(-0.90%)
Mar 08, 2012 171.62 171.75 171.43 171.75 690 +4.90(+2.94%)
Mar 07, 2012 165.15 166.85 164.76 166.85 1,331 +3.45(+2.11%)
Mar 06, 2012 164.70 165.12 163.40 163.40 676 -6.37(-3.75%)
Mar 05, 2012 170.00 170.00 169.00 169.77 339 -0.15(-0.09%)
Mar 02, 2012 171.58 171.58 169.92 169.92 865 -2.32(-1.35%)
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.