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 )

741.66 -4.34 (-0.58%)
Streaming Delayed Price Updated: 3:37 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2009 90.26 90.26 90.26 100 +3.91(+4.53%)
Jul 28, 2009 86.35 86.35 86.35 86.35 0 -1.10(-1.26%)
Jul 27, 2009 87.45 87.45 87.45 87.45 200 -1.20(-1.35%)
Jul 24, 2009 88.65 88.65 88.65 88.65 110 +0.65(+0.74%)
Jul 23, 2009 88.00 88.00 88.00 88.00 200 +1.12(+1.29%)
Jun 03, 2009 86.88 86.88 86.88 0 -0.92(-1.05%)
Jun 02, 2009 87.80 87.80 87.80 87.80 1,000 +5.35(+6.49%)
May 28, 2009 82.45 82.45 82.45 82.45 100 +0.10(+0.12%)
May 26, 2009 80.90 82.35 82.35 82.35 0 +1.45(+1.79%)
May 21, 2009 80.90 80.90 80.90 0 -2.65(-3.17%)
May 19, 2009 83.55 83.55 83.55 83.55 100 +5.70(+7.32%)
May 13, 2009 77.85 77.85 77.85 0 -2.45(-3.05%)
May 12, 2009 80.15 80.30 80.15 80.30 980 +0.20(+0.25%)
May 11, 2009 80.10 80.10 80.10 80.10 200 -1.90(-2.32%)
May 08, 2009 82.00 82.00 82.00 82.00 150 +3.55(+4.53%)
May 05, 2009 78.45 78.45 78.45 0 -1.10(-1.38%)
May 04, 2009 79.55 79.55 79.55 79.55 200 +3.30(+4.33%)
May 01, 2009 76.25 76.25 76.25 76.25 100 +0.50(+0.66%)
Apr 29, 2009 75.75 75.75 75.75 75.75 0 +1.15(+1.54%)
Apr 27, 2009 74.60 74.60 74.60 0 -2.70(-3.49%)
Apr 24, 2009 76.00 77.30 75.28 77.30 1,750 +8.65(+12.60%)
Apr 22, 2009 68.65 68.65 68.65 0 -3.78(-5.22%)
Apr 21, 2009 72.00 72.43 72.00 72.43 400 +2.68(+3.84%)
Apr 19, 2009 69.75 69.75 69.75 0 +0.00(+0.00%)
Apr 17, 2009 69.75 69.75 69.75 69.75 100 -0.44(-0.62%)
Apr 03, 2009 70.19 70.19 70.19 0 +0.74(+1.06%)
Apr 02, 2009 66.63 69.45 66.63 69.45 600 +5.40(+8.43%)
Apr 01, 2009 64.05 64.05 64.05 64.05 200 -0.55(-0.85%)
Mar 26, 2009 64.60 64.60 64.60 0 -1.80(-2.72%)
Mar 24, 2009 66.40 66.40 66.40 66.40 0 +0.20(+0.31%)
Mar 20, 2009 66.20 66.20 66.20 66.20 0 -2.10(-3.07%)
Mar 19, 2009 68.30 68.30 68.30 68.30 200 +1.29(+1.93%)
Mar 18, 2009 67.01 67.01 67.01 67.01 400 +4.76(+7.65%)
Mar 16, 2009 62.25 62.25 62.25 0 +0.00(+0.00%)
Mar 13, 2009 62.25 62.25 62.25 62.25 1,000 +0.41(+0.67%)
Mar 12, 2009 61.84 61.84 61.84 0 +0.00(+0.00%)
Mar 11, 2009 61.85 61.85 61.84 61.84 500 +8.84(+16.67%)
Mar 10, 2009 53.00 53.00 53.00 0 +0.00(+0.00%)
Mar 09, 2009 54.15 54.15 53.00 53.00 800 -4.39(-7.65%)
Mar 06, 2009 57.39 57.39 57.39 57.39 100 -1.13(-1.93%)
Mar 05, 2009 58.52 58.52 58.52 0 +0.00(+0.00%)
Mar 04, 2009 58.52 58.52 58.52 58.52 200 +3.42(+6.21%)
Mar 02, 2009 55.10 55.10 55.10 55.10 100 -3.90(-6.61%)
Feb 25, 2009 59.00 59.00 59.00 59.00 171 +0.00(+0.00%)
Feb 24, 2009 59.00 59.00 59.00 59.00 200 +2.00(+3.51%)
Feb 23, 2009 59.41 59.41 57.00 57.00 800 -0.45(-0.78%)
Feb 20, 2009 58.05 58.05 57.45 57.45 600 -1.10(-1.88%)
Feb 19, 2009 58.55 58.55 58.55 0 +0.00(+0.00%)
Feb 18, 2009 58.90 58.90 58.55 58.55 595 -0.95(-1.60%)
Feb 17, 2009 59.69 59.69 59.50 59.50 643 -2.90(-4.65%)
Feb 13, 2009 62.65 62.65 62.40 62.40 590 +0.85(+1.38%)
Feb 12, 2009 61.55 61.55 61.55 61.55 200 +0.55(+0.90%)
Feb 11, 2009 61.00 61.00 61.00 0 +0.00(+0.00%)
Feb 10, 2009 61.00 61.00 61.00 61.00 100 +4.00(+7.02%)
Feb 06, 2009 57.00 57.00 57.00 0 +0.00(+0.00%)
Feb 05, 2009 56.00 57.00 56.00 57.00 1,400 -0.67(-1.16%)
Feb 04, 2009 57.00 57.67 57.00 57.67 300 +2.32(+4.19%)
Feb 03, 2009 55.09 55.58 55.09 55.35 950 +0.80(+1.47%)
Feb 02, 2009 54.55 54.55 54.55 0 +0.00(+0.00%)
Jan 30, 2009 54.55 54.55 54.55 54.55 100 -2.93(-5.09%)
Jan 29, 2009 57.48 57.48 57.48 57.48 500 -2.12(-3.56%)
Jan 28, 2009 60.20 60.20 59.60 59.60 580 +2.65(+4.65%)
Jan 27, 2009 56.95 56.95 56.95 56.95 200 +0.45(+0.80%)
Jan 26, 2009 57.54 57.55 56.50 56.50 1,000 +2.40(+4.44%)
Jan 23, 2009 51.95 54.10 51.95 54.10 536 -1.20(-2.17%)
Jan 22, 2009 54.00 55.30 54.00 55.30 200 +0.30(+0.55%)
Jan 21, 2009 54.35 55.00 54.35 55.00 700 +2.25(+4.27%)
Jan 20, 2009 52.75 52.75 52.75 52.75 100 -1.75(-3.21%)
Jan 16, 2009 54.75 54.75 54.50 54.50 900 -0.10(-0.18%)
Jan 15, 2009 54.60 54.60 54.60 54.60 200 +0.10(+0.18%)
Jan 14, 2009 55.15 55.15 53.95 54.50 5,200 -6.35(-10.44%)
Jan 13, 2009 59.85 60.85 59.85 60.85 380 -1.45(-2.33%)
Jan 09, 2009 62.30 62.30 62.30 62.30 0 -4.05(-6.10%)
Dec 31, 2008 66.35 66.35 66.35 0 +0.71(+1.08%)
Dec 30, 2008 65.64 65.64 65.64 65.64 831 +1.29(+2.00%)
Dec 26, 2008 64.35 64.35 64.35 0 +0.00(+0.00%)
Dec 24, 2008 64.35 64.35 64.35 64.35 400 +0.95(+1.50%)
Dec 23, 2008 63.40 63.40 63.40 63.40 750 -0.26(-0.41%)
Dec 22, 2008 63.66 63.66 63.66 63.66 100 -2.44(-3.69%)
Dec 19, 2008 66.10 66.10 66.10 66.10 158 -0.78(-1.17%)
Dec 18, 2008 66.88 66.88 66.88 0 +0.00(+0.00%)
Dec 17, 2008 66.85 66.88 66.85 66.88 300 +4.93(+7.96%)
Dec 15, 2008 61.95 61.95 61.95 0 +0.00(+0.00%)
Dec 12, 2008 61.95 61.95 61.95 61.95 146 -3.30(-5.06%)
Dec 11, 2008 65.00 65.25 65.00 65.25 600 +2.90(+4.65%)
Dec 10, 2008 63.30 63.30 62.35 62.35 675 +0.05(+0.08%)
Dec 09, 2008 62.30 62.30 62.30 62.30 200 +3.90(+6.68%)
Dec 08, 2008 58.70 58.70 58.40 58.40 285 +6.15(+11.77%)
Dec 05, 2008 53.38 53.38 51.80 52.25 550 -1.55(-2.88%)
Dec 04, 2008 55.10 55.10 53.80 53.80 300 +0.55(+1.03%)
Dec 03, 2008 53.25 53.25 53.25 53.25 0 +0.00(+0.00%)
Dec 02, 2008 53.80 53.80 53.25 53.25 650 +0.00(+0.00%)
Dec 01, 2008 54.15 54.15 53.25 53.25 1,300 -2.85(-5.08%)
Nov 25, 2008 56.10 56.10 56.10 0 +0.00(+0.00%)
Nov 24, 2008 52.90 56.10 52.90 56.10 731 +5.85(+11.64%)
Nov 21, 2008 50.25 50.25 50.25 0 +0.00(+0.00%)
Nov 20, 2008 50.25 50.25 50.25 50.25 500 +1.75(+3.61%)
Nov 19, 2008 48.50 48.50 48.50 48.50 470 -2.90(-5.64%)
Nov 18, 2008 51.50 51.50 51.40 51.40 691 -0.20(-0.39%)
Nov 17, 2008 51.60 51.60 51.60 51.60 1,473 -2.85(-5.23%)
Nov 13, 2008 54.45 54.45 54.45 0 +0.00(+0.00%)
Nov 12, 2008 55.70 55.70 54.45 54.45 1,320 -1.95(-3.46%)
Nov 11, 2008 56.40 56.40 56.40 56.40 100 -4.60(-7.54%)
Nov 07, 2008 61.00 61.00 61.00 0 +0.00(+0.00%)
Nov 06, 2008 66.90 66.90 61.00 61.00 1,163 -7.35(-10.75%)
Oct 31, 2008 68.35 68.35 68.35 0 +0.00(+0.00%)
Oct 30, 2008 65.90 68.35 65.90 68.35 400 +4.17(+6.50%)
Oct 29, 2008 64.18 64.18 64.18 64.18 821 +5.13(+8.69%)
Oct 28, 2008 59.05 59.05 59.05 59.05 200 -5.50(-8.52%)
Oct 24, 2008 64.55 64.55 64.55 0 +0.00(+0.00%)
Oct 23, 2008 64.55 64.55 64.55 64.55 200 -9.50(-12.83%)
Oct 22, 2008 74.05 74.05 74.05 0 +0.00(+0.00%)
Oct 21, 2008 74.05 74.05 73.90 74.05 221 -0.75(-1.00%)
Oct 20, 2008 74.80 74.80 74.30 74.80 411 +2.75(+3.82%)
Oct 17, 2008 72.05 72.05 72.05 72.05 200 +3.55(+5.18%)
Oct 16, 2008 68.50 70.15 68.50 68.50 200 -9.40(-12.07%)
Oct 14, 2008 77.90 77.90 77.90 0 +0.00(+0.00%)
Oct 13, 2008 77.90 77.90 77.90 77.90 300 +11.90(+18.03%)
Oct 10, 2008 66.00 69.20 66.00 66.00 1,900 -2.65(-3.86%)
Oct 09, 2008 68.65 73.20 68.65 68.65 1,563 -1.35(-1.93%)
Oct 08, 2008 70.00 73.00 70.00 70.00 26,900 -1.70(-2.37%)
Oct 07, 2008 71.70 71.70 71.70 71.70 0 +0.00(+0.00%)
Oct 06, 2008 71.70 79.25 71.70 71.70 2,308 -10.10(-12.35%)
Oct 03, 2008 81.80 81.80 81.50 81.80 850 -1.50(-1.80%)
Oct 02, 2008 83.30 83.70 83.30 83.30 318 -3.90(-4.47%)
Oct 01, 2008 87.20 87.20 87.20 87.20 118 +1.20(+1.40%)
Sep 30, 2008 86.00 86.00 85.95 86.00 713 +1.00(+1.18%)
Sep 29, 2008 91.70 89.25 85.00 85.00 430 -6.70(-7.31%)
Sep 26, 2008 91.70 91.70 91.65 91.70 850 -0.15(-0.16%)
Sep 25, 2008 91.85 91.85 91.85 91.85 0 +0.00(+0.00%)
Sep 24, 2008 91.85 93.60 91.85 91.85 210 -4.65(-4.82%)
Sep 23, 2008 100.55 96.50 96.50 96.50 200 -4.05(-4.03%)
Sep 22, 2008 100.55 100.55 100.55 100.55 431 +0.15(+0.15%)
Sep 19, 2008 100.40 100.40 97.68 100.40 566 +8.70(+9.49%)
Sep 18, 2008 91.70 93.45 91.70 91.70 610 -2.20(-2.34%)
Sep 17, 2008 93.90 93.90 92.50 93.90 230 -0.20(-0.21%)
Sep 16, 2008 94.10 94.10 94.10 0 +0.00(+0.00%)
Sep 15, 2008 94.10 94.10 94.10 94.10 105 -4.00(-4.08%)
Sep 11, 2008 98.10 98.10 98.10 0 +0.00(+0.00%)
Sep 10, 2008 98.10 98.10 98.10 98.10 200 -3.40(-3.35%)
Sep 09, 2008 101.50 102.00 101.50 101.50 200 +1.75(+1.75%)
Sep 08, 2008 99.75 99.75 99.75 0 +0.00(+0.00%)
Sep 05, 2008 99.75 100.15 99.70 99.75 400 -3.95(-3.81%)
Sep 04, 2008 103.70 103.70 103.70 103.70 100 -4.40(-4.07%)
Sep 03, 2008 108.10 108.10 108.10 0 +0.00(+0.00%)
Sep 02, 2008 108.10 108.10 108.10 108.10 100 +4.50(+4.34%)
Aug 28, 2008 103.60 103.60 103.60 0 +0.00(+0.00%)
Aug 27, 2008 103.60 103.60 103.60 103.60 222 +0.45(+0.44%)
Aug 26, 2008 103.15 103.15 102.25 103.15 4,000 +0.40(+0.39%)
Aug 21, 2008 102.75 102.75 102.75 0 +0.00(+0.00%)
Aug 20, 2008 102.75 102.75 102.75 102.75 115 +1.10(+1.08%)
Aug 19, 2008 105.25 101.65 101.65 101.65 100 -3.60(-3.42%)
Aug 15, 2008 105.25 105.25 105.25 0 +0.00(+0.00%)
Aug 14, 2008 105.25 105.25 104.75 105.25 200 -3.50(-3.22%)
Aug 13, 2008 108.75 108.75 108.75 108.75 0 +0.00(+0.00%)
Aug 12, 2008 108.75 108.75 108.75 108.75 0 +0.00(+0.00%)
Aug 11, 2008 108.75 108.75 108.75 108.75 0 +0.00(+0.00%)
Aug 08, 2008 108.75 109.00 108.75 108.75 278 -0.10(-0.09%)
Aug 07, 2008 108.85 108.85 108.85 108.85 107 -0.60(-0.55%)
Aug 06, 2008 109.45 109.45 109.45 109.45 0 +0.00(+0.00%)
Aug 05, 2008 109.45 109.45 109.45 109.45 1,063 +2.80(+2.63%)
Aug 04, 2008 106.65 106.65 106.65 106.65 0 +0.00(+0.00%)
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.