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 )

904.03 +4.62 (+0.51%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 73.00 73.00 73.00 73.00 335 +0.00(+0.00%)
Jun 29, 2004 73.00 73.00 73.00 73.00 335 +0.00(+0.00%)
Jun 28, 2004 73.00 73.00 73.00 73.00 335 +0.00(+0.00%)
Jun 25, 2004 73.00 73.00 73.00 73.00 335 +2.85(+4.06%)
Jun 24, 2004 70.15 70.15 70.10 70.15 300 -0.12(-0.16%)
Jun 23, 2004 70.27 70.27 70.15 70.27 8,811 +0.00(+0.00%)
Jun 22, 2004 70.27 70.27 70.15 70.27 8,811 +0.00(+0.00%)
Jun 21, 2004 70.27 70.27 70.15 70.27 8,811 -0.25(-0.36%)
Jun 18, 2004 70.52 70.52 70.52 70.52 1,714 -1.09(-1.53%)
Jun 17, 2004 71.61 71.61 71.61 71.61 940 -0.19(-0.27%)
Jun 16, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Jun 15, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Jun 14, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Jun 10, 2004 71.80 72.30 71.80 71.80 1,019 +0.00(+0.00%)
Jun 09, 2004 71.80 72.30 71.80 71.80 1,019 -0.69(-0.95%)
Jun 08, 2004 72.49 72.49 72.49 72.49 1,399 +0.89(+1.25%)
Jun 07, 2004 71.60 71.60 71.60 71.60 100 +0.00(+0.00%)
Jun 04, 2004 71.60 71.60 71.60 71.60 100 +0.00(+0.00%)
Jun 03, 2004 71.60 71.60 71.60 71.60 100 +1.60(+2.29%)
Jun 02, 2004 70.00 70.00 70.00 70.00 2,700 +0.00(+0.00%)
Jun 01, 2004 70.00 70.00 70.00 70.00 2,700 +0.00(+0.00%)
May 28, 2004 70.00 70.00 70.00 70.00 170 +0.00(+0.00%)
May 27, 2004 70.00 70.00 70.00 70.00 170 +0.00(+0.00%)
May 26, 2004 70.00 70.00 70.00 70.00 170 -0.50(-0.71%)
May 25, 2004 70.50 70.50 69.75 70.50 300 +0.00(+0.00%)
May 24, 2004 70.50 70.50 69.75 70.50 300 +0.85(+1.22%)
May 21, 2004 69.65 69.65 69.65 69.65 170 +0.00(+0.00%)
May 20, 2004 69.65 69.65 69.65 69.65 170 +0.00(+0.00%)
May 19, 2004 69.65 69.65 69.65 69.65 170 +1.20(+1.75%)
May 18, 2004 68.45 68.45 68.45 68.45 110 +0.00(+0.00%)
May 17, 2004 68.45 68.45 68.45 68.45 110 +0.00(+0.00%)
May 14, 2004 68.45 68.45 68.45 68.45 110 +0.00(+0.00%)
May 13, 2004 68.45 68.45 68.45 68.45 0 +0.00(+0.00%)
May 12, 2004 71.80 68.45 68.45 68.45 110 -3.35(-4.67%)
May 11, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
May 10, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
May 07, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
May 06, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
May 05, 2004 71.80 71.80 71.80 71.80 1,000 +0.00(+0.00%)
May 04, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
May 03, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Apr 30, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Apr 29, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Apr 28, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Apr 27, 2004 71.80 71.80 71.80 71.80 0 +0.00(+0.00%)
Apr 26, 2004 71.84 71.80 71.80 71.80 1,000 -0.04(-0.06%)
Apr 23, 2004 71.17 71.84 71.84 71.84 1,996 +0.67(+0.94%)
Apr 22, 2004 71.35 71.52 71.17 71.17 7,352 -0.18(-0.25%)
Apr 21, 2004 73.75 71.35 71.35 71.35 190 -2.40(-3.25%)
Apr 20, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 19, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 16, 2004 73.75 73.75 73.75 73.75 293 +0.00(+0.00%)
Apr 15, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 14, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 13, 2004 73.75 73.75 73.75 73.75 464 +0.00(+0.00%)
Apr 12, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 08, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 07, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 06, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 05, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 02, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Apr 01, 2004 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Mar 31, 2004 72.35 73.75 73.75 73.75 100 +1.40(+1.94%)
Mar 30, 2004 69.30 72.35 71.00 72.35 301 +3.05(+4.40%)
Mar 29, 2004 69.30 69.30 69.30 69.30 0 +0.00(+0.00%)
Mar 26, 2004 69.30 69.30 69.30 69.30 0 +0.00(+0.00%)
Mar 25, 2004 68.20 69.30 69.30 69.30 2,400 +1.10(+1.61%)
Mar 24, 2004 69.30 68.20 68.20 68.20 1,010 -1.10(-1.59%)
Mar 23, 2004 69.40 69.30 69.30 69.30 200 -0.10(-0.14%)
Mar 22, 2004 75.70 69.40 69.40 69.40 200 -6.30(-8.32%)
Mar 19, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 18, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 17, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 16, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 15, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 12, 2004 75.70 75.70 75.70 75.70 200 +0.00(+0.00%)
Mar 11, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 10, 2004 75.70 75.70 75.70 75.70 0 +0.00(+0.00%)
Mar 09, 2004 76.20 75.70 75.70 75.70 200 -0.50(-0.66%)
Mar 08, 2004 76.30 76.20 76.20 76.20 500 +0.65(+0.86%)
Mar 05, 2004 75.55 75.55 75.55 75.55 200 +0.00(+0.00%)
Mar 04, 2004 75.55 75.55 75.55 75.55 0 +0.00(+0.00%)
Mar 03, 2004 76.56 75.55 75.55 75.55 200 -1.01(-1.32%)
Mar 02, 2004 76.56 76.56 76.56 76.56 0 +0.00(+0.00%)
Mar 01, 2004 76.56 76.56 76.56 76.56 0 +0.21(+0.27%)
Feb 27, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 26, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 25, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 24, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 23, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 20, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 19, 2004 76.35 76.35 76.35 76.35 206 +0.00(+0.00%)
Feb 18, 2004 76.35 76.35 75.70 76.35 1,020 +0.00(+0.00%)
Feb 17, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 13, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 12, 2004 76.35 76.35 76.35 76.35 0 +0.00(+0.00%)
Feb 11, 2004 75.35 76.35 75.70 76.35 1,020 +1.00(+1.33%)
Feb 10, 2004 71.00 75.35 75.35 75.35 140 +4.35(+6.13%)
Feb 09, 2004 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Feb 06, 2004 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Feb 05, 2004 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Feb 04, 2004 71.50 71.00 71.00 71.00 1,000 -0.76(-1.06%)
Feb 03, 2004 71.76 71.76 71.76 71.76 0 +0.00(+0.00%)
Feb 02, 2004 75.50 71.76 71.76 71.76 900 -3.74(-4.95%)
Jan 30, 2004 75.50 75.50 75.50 75.50 0 +0.00(+0.00%)
Jan 29, 2004 75.50 75.50 75.50 75.50 0 +0.00(+0.00%)
Jan 28, 2004 75.50 75.50 75.50 75.50 0 +0.00(+0.00%)
Jan 27, 2004 75.50 75.50 75.50 75.50 0 +0.00(+0.00%)
Jan 26, 2004 77.08 75.50 75.50 75.50 217 -1.58(-2.04%)
Jan 23, 2004 78.42 77.08 77.00 77.08 38,120 -1.34(-1.71%)
Jan 22, 2004 78.42 78.42 78.42 78.42 814 +0.00(+0.00%)
Jan 21, 2004 78.25 78.42 78.42 78.42 215 +0.17(+0.22%)
Jan 20, 2004 75.75 78.25 78.25 78.25 100 +2.50(+3.30%)
Jan 16, 2004 75.75 75.75 75.75 75.75 0 +0.00(+0.00%)
Jan 15, 2004 75.75 75.75 75.75 75.75 0 +0.00(+0.00%)
Jan 14, 2004 75.25 75.75 75.75 75.75 100 +0.50(+0.66%)
Jan 13, 2004 74.00 75.25 75.17 75.25 678 +1.25(+1.69%)
Jan 12, 2004 75.89 75.11 74.00 74.00 2,462 -1.89(-2.49%)
Jan 09, 2004 76.50 75.89 75.89 75.89 6,000 +1.89(+2.56%)
Jan 08, 2004 74.00 74.00 74.00 74.00 0 +0.00(+0.00%)
Jan 07, 2004 74.00 74.00 74.00 74.00 0 +4.14(+5.93%)
Dec 31, 2003 69.86 69.86 69.86 69.86 0 +0.00(+0.00%)
Dec 30, 2003 69.86 69.86 69.86 69.86 315 +0.00(+0.00%)
Dec 29, 2003 69.86 69.86 69.86 69.86 0 +0.00(+0.00%)
Dec 26, 2003 69.86 69.86 69.86 69.86 0 +0.00(+0.00%)
Dec 24, 2003 69.86 69.86 69.86 69.86 0 +0.00(+0.00%)
Dec 23, 2003 69.95 69.86 69.86 69.86 1,053 -0.09(-0.13%)
Dec 22, 2003 69.95 69.95 69.95 69.95 0 +0.00(+0.00%)
Dec 19, 2003 69.95 69.95 69.95 69.95 257 +0.14(+0.20%)
Dec 18, 2003 69.82 69.82 69.82 69.82 0 +0.00(+0.00%)
Dec 17, 2003 69.82 69.82 69.82 69.82 0 +0.30(+0.43%)
Dec 16, 2003 69.51 69.51 69.51 69.51 0 +0.11(+0.16%)
Dec 15, 2003 69.40 69.40 69.40 69.40 0 +0.55(+0.80%)
Dec 12, 2003 68.85 68.85 68.85 68.85 0 +0.56(+0.82%)
Dec 11, 2003 68.29 68.29 68.29 68.29 0 -1.06(-1.53%)
Dec 10, 2003 69.35 69.35 69.35 69.35 0 +0.35(+0.51%)
Dec 09, 2003 69.00 69.00 69.00 69.00 0 -2.00(-2.82%)
Dec 08, 2003 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Dec 05, 2003 71.00 71.00 71.00 71.00 0 +0.00(+0.00%)
Dec 04, 2003 71.00 71.00 71.00 71.00 0 -0.50(-0.70%)
Dec 03, 2003 71.50 71.50 71.50 71.50 0 +1.00(+1.42%)
Dec 02, 2003 70.50 70.50 70.50 70.50 0 +2.10(+3.07%)
Dec 01, 2003 68.40 68.40 68.40 68.40 0 +0.00(+0.00%)
Nov 28, 2003 68.40 68.40 68.40 68.40 0 +1.40(+2.09%)
Nov 26, 2003 67.00 67.00 67.00 67.00 0 +0.00(+0.00%)
Nov 25, 2003 67.00 67.00 67.00 67.00 0 -0.25(-0.37%)
Nov 24, 2003 67.25 67.25 67.25 67.25 0 +0.00(+0.00%)
Nov 21, 2003 67.25 67.25 67.25 67.25 0 +0.00(+0.00%)
Nov 20, 2003 67.25 67.25 67.25 67.25 0 -1.22(-1.78%)
Nov 19, 2003 68.47 68.47 68.47 68.47 0 +0.00(+0.00%)
Nov 18, 2003 68.47 68.47 68.47 68.47 0 -2.78(-3.90%)
Nov 17, 2003 71.25 71.25 71.25 71.25 0 +1.25(+1.79%)
Nov 14, 2003 70.00 70.00 70.00 70.00 0 +0.50(+0.71%)
Nov 13, 2003 69.50 69.50 69.50 69.50 0 +0.80(+1.17%)
Nov 12, 2003 68.70 68.70 68.70 68.70 0 -1.15(-1.65%)
Nov 11, 2003 69.85 69.85 69.85 69.85 0 +0.35(+0.50%)
Nov 10, 2003 69.50 69.50 69.50 69.50 0 +1.25(+1.83%)
Nov 07, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Nov 06, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Nov 05, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Nov 04, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Nov 03, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Oct 31, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Oct 30, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Oct 29, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Oct 28, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Oct 27, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Oct 24, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Oct 23, 2003 68.25 68.25 68.25 68.25 0 +0.00(+0.00%)
Oct 22, 2003 68.25 68.25 68.25 68.25 0 +1.75(+2.63%)
Oct 21, 2003 66.50 66.50 66.50 66.50 0 -0.40(-0.60%)
Oct 20, 2003 66.90 66.90 66.90 66.90 0 +0.00(+0.00%)
Oct 17, 2003 66.90 66.90 66.90 66.90 0 +0.00(+0.00%)
Oct 16, 2003 66.90 66.90 66.90 66.90 0 +0.00(+0.00%)
Oct 15, 2003 66.90 66.90 66.90 66.90 0 +0.00(+0.00%)
Oct 14, 2003 66.90 66.90 66.90 66.90 0 +0.00(+0.00%)
Oct 13, 2003 66.90 66.90 66.90 66.90 0 +0.00(+0.00%)
Oct 10, 2003 66.90 66.90 66.90 66.90 0 +1.35(+2.06%)
Oct 09, 2003 65.55 65.55 65.55 65.55 0 +3.05(+4.88%)
Oct 08, 2003 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Oct 07, 2003 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Oct 06, 2003 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Oct 03, 2003 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Oct 02, 2003 62.50 62.50 62.50 62.50 0 +0.43(+0.69%)
Oct 01, 2003 62.07 62.07 62.07 62.07 0 +0.53(+0.85%)
Sep 30, 2003 61.54 61.54 61.54 61.54 0 +0.95(+1.56%)
Sep 29, 2003 60.60 60.60 60.60 60.60 0 -1.44(-2.32%)
Sep 26, 2003 62.03 62.03 62.03 62.03 0 +1.28(+2.12%)
Sep 25, 2003 60.75 60.75 60.75 60.75 0 +0.00(+0.00%)
Sep 24, 2003 60.75 60.75 60.75 60.75 0 +0.00(+0.00%)
Sep 23, 2003 60.75 60.75 60.75 60.75 0 -0.35(-0.57%)
Sep 22, 2003 61.10 61.10 61.10 61.10 0 +0.00(+0.00%)
Sep 19, 2003 61.10 61.10 61.10 61.10 0 -0.60(-0.97%)
Sep 18, 2003 61.70 61.70 61.70 61.70 0 +0.70(+1.15%)
Sep 17, 2003 61.00 61.00 61.00 61.00 0 +0.00(+0.00%)
Sep 16, 2003 61.00 61.00 61.00 61.00 0 +0.70(+1.16%)
Sep 15, 2003 60.30 60.30 60.30 60.30 0 +0.00(+0.00%)
Sep 12, 2003 60.30 60.30 60.30 60.30 0 +0.05(+0.08%)
Sep 11, 2003 60.25 60.25 60.25 60.25 0 +0.00(+0.00%)
Sep 10, 2003 60.25 60.25 60.25 60.25 0 +0.00(+0.00%)
Sep 09, 2003 60.25 60.25 60.25 60.25 0 +0.00(+0.00%)
Sep 08, 2003 60.25 60.25 60.25 60.25 0 +0.25(+0.42%)
Sep 05, 2003 60.00 60.00 60.00 60.00 0 -1.00(-1.64%)
Sep 04, 2003 61.00 61.00 61.00 61.00 0 +1.70(+2.87%)
Sep 03, 2003 59.30 59.30 59.30 59.30 0 +0.63(+1.08%)
Sep 02, 2003 58.67 58.67 58.67 58.67 0 +0.00(+0.00%)
Aug 29, 2003 58.67 58.67 58.67 58.67 0 -0.58(-0.99%)
Aug 28, 2003 59.25 59.25 59.25 59.25 0 +2.00(+3.49%)
Aug 27, 2003 57.25 57.25 57.25 57.25 0 +0.00(+0.00%)
Aug 26, 2003 57.25 57.25 57.25 57.25 0 -0.75(-1.29%)
Aug 25, 2003 58.00 58.00 58.00 58.00 0 +0.50(+0.87%)
Aug 22, 2003 57.50 57.50 57.50 57.50 0 +2.90(+5.31%)
Aug 19, 2003 54.60 54.60 54.60 54.60 0 +0.00(+0.00%)
Aug 18, 2003 54.60 54.60 54.60 54.60 0 +0.00(+0.00%)
Aug 15, 2003 54.60 54.60 54.60 54.60 0 +0.00(+0.00%)
Aug 14, 2003 54.60 54.60 54.60 54.60 0 +0.00(+0.00%)
Aug 13, 2003 54.60 54.60 54.60 54.60 0 +0.80(+1.49%)
Aug 12, 2003 53.80 53.80 53.80 53.80 0 +0.00(+0.00%)
Aug 11, 2003 53.80 53.80 53.80 53.80 0 +0.00(+0.00%)
Aug 08, 2003 53.80 53.80 53.80 53.80 0 -1.95(-3.50%)
Aug 07, 2003 55.75 55.75 55.75 55.75 0 +0.00(+0.00%)
Aug 06, 2003 55.75 55.75 55.75 55.75 0 +0.00(+0.00%)
Aug 05, 2003 55.75 55.75 55.75 55.75 0 +1.25(+2.29%)
Aug 04, 2003 54.50 54.50 54.50 54.50 0 -1.28(-2.30%)
Aug 01, 2003 55.78 55.78 55.78 55.78 0 +0.00(+0.00%)
Jul 31, 2003 55.78 55.78 55.78 55.78 0 +0.00(+0.00%)
Jul 30, 2003 55.78 55.78 55.78 55.78 0 +1.53(+2.82%)
Jul 29, 2003 54.25 54.25 54.25 54.25 0 +0.50(+0.93%)
Jul 28, 2003 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Jul 25, 2003 53.75 53.75 53.75 53.75 0 +0.75(+1.42%)
Jul 24, 2003 53.00 53.00 53.00 53.00 0 +0.70(+1.34%)
Jul 23, 2003 52.30 52.30 52.30 52.30 0 +0.00(+0.00%)
Jul 22, 2003 52.30 52.30 52.30 52.30 0 -1.20(-2.24%)
Jul 21, 2003 53.50 53.50 53.50 53.50 0 +1.44(+2.77%)
Jul 18, 2003 52.06 52.06 52.06 52.06 0 +0.00(+0.00%)
Jul 17, 2003 52.06 52.06 52.06 52.06 0 +0.00(+0.00%)
Jul 16, 2003 52.06 52.06 52.06 52.06 0 +0.00(+0.00%)
Jul 15, 2003 52.06 52.06 52.06 52.06 0 +0.74(+1.44%)
Jul 14, 2003 51.32 51.32 51.32 51.32 0 +0.00(+0.00%)
Jul 11, 2003 51.32 51.32 51.32 51.32 0 -0.18(-0.35%)
Jul 10, 2003 51.50 51.50 51.50 51.50 0 +1.25(+2.49%)
Jul 09, 2003 50.25 50.25 50.25 50.25 0 +0.00(+0.00%)
Jul 08, 2003 50.25 50.25 50.25 50.25 0 +0.00(+0.00%)
Jul 07, 2003 50.25 50.25 50.25 50.25 0 +0.00(+0.00%)
Jul 03, 2003 50.25 50.25 50.25 50.25 0 +1.00(+2.03%)
Jul 02, 2003 49.25 49.25 49.25 49.25 0 -1.10(-2.18%)
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.