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 )

601.00 +25.12 (+4.36%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 132.70 134.10 132.10 134.09 1,226 -4.27(-3.09%)
Sep 29, 2011 142.87 142.87 138.36 138.36 5,607 -7.86(-5.38%)
Sep 28, 2011 146.22 146.22 146.22 146.22 370 -0.62(-0.42%)
Sep 27, 2011 147.55 149.75 146.84 146.84 1,261 +4.24(+2.97%)
Sep 26, 2011 140.00 142.60 138.68 142.60 620 +1.53(+1.08%)
Sep 23, 2011 139.95 142.45 139.95 141.07 295 -1.98(-1.38%)
Sep 22, 2011 144.35 144.55 141.90 143.05 2,357 -14.10(-8.97%)
Sep 21, 2011 157.63 158.15 157.15 157.15 42 +0.00(+0.00%)
Sep 20, 2011 156.45 158.00 156.45 157.15 722 +2.60(+1.68%)
Sep 19, 2011 151.30 154.55 150.78 154.55 3,636 -6.05(-3.77%)
Sep 16, 2011 160.70 161.35 159.35 160.60 836 -0.30(-0.19%)
Sep 15, 2011 159.10 160.90 159.10 160.90 182 +4.50(+2.88%)
Sep 14, 2011 152.20 156.40 150.90 156.40 38,313 +5.20(+3.44%)
Sep 13, 2011 149.24 151.20 148.54 151.20 306 +3.20(+2.16%)
Sep 12, 2011 147.15 148.00 145.52 148.00 425 -3.00(-1.99%)
Sep 09, 2011 153.40 153.40 149.45 151.00 400 -7.57(-4.77%)
Sep 08, 2011 160.35 160.35 158.57 158.57 483 -3.33(-2.06%)
Sep 07, 2011 161.90 161.90 161.90 161.90 100 +8.20(+5.34%)
Sep 06, 2011 153.70 154.95 153.70 153.70 1,200 -15.15(-8.97%)
Sep 01, 2011 168.85 168.85 168.85 0 +2.95(+1.78%)
Aug 30, 2011 165.90 165.90 165.90 0 -0.18(-0.11%)
Aug 29, 2011 166.08 166.08 166.08 166.08 100 +8.48(+5.38%)
Aug 26, 2011 157.60 157.60 157.60 157.60 200 -1.65(-1.04%)
Aug 23, 2011 159.25 159.25 159.25 159.25 0 +6.60(+4.32%)
Aug 22, 2011 154.42 154.43 152.65 152.65 4,865 -5.30(-3.36%)
Aug 19, 2011 157.95 157.95 157.95 157.95 100 -1.10(-0.69%)
Aug 18, 2011 158.51 159.25 157.40 159.05 1,320 -9.71(-5.76%)
Aug 17, 2011 168.05 168.76 168.05 168.76 21,568 +5.41(+3.31%)
Aug 16, 2011 165.50 167.36 163.35 163.35 400 -3.65(-2.19%)
Aug 15, 2011 166.94 167.29 166.94 167.00 39,184 +3.00(+1.83%)
Aug 12, 2011 164.75 164.75 160.42 164.00 97,360 +1.95(+1.20%)
Aug 11, 2011 152.00 162.05 152.00 162.05 1,200 +5.95(+3.81%)
Aug 10, 2011 156.10 156.10 156.10 156.10 100 -1.90(-1.20%)
Aug 09, 2011 156.85 158.00 154.25 158.00 1,121 +10.25(+6.94%)
Aug 08, 2011 157.15 157.15 147.75 147.75 1,300 -20.47(-12.17%)
Aug 05, 2011 163.15 168.22 159.50 168.22 800 +8.22(+5.14%)
Aug 04, 2011 164.81 164.81 160.00 160.00 2,760 -13.05(-7.54%)
Aug 03, 2011 174.00 174.00 173.05 173.05 200 -9.95(-5.44%)
Aug 01, 2011 183.00 183.00 183.00 0 -1.00(-0.54%)
Jul 29, 2011 180.80 184.00 180.80 184.00 800 +1.05(+0.57%)
Jul 28, 2011 182.95 182.95 182.95 182.95 100 -2.55(-1.37%)
Jul 27, 2011 186.81 186.81 185.50 185.50 1,830 -5.00(-2.62%)
Jul 26, 2011 188.40 190.50 188.40 190.50 1,700 +2.10(+1.11%)
Jul 25, 2011 186.75 188.40 186.75 188.40 200 +3.58(+1.94%)
Jul 22, 2011 185.30 185.30 184.82 184.82 300 -0.52(-0.28%)
Jul 21, 2011 183.85 185.34 183.85 185.34 1,100 +8.24(+4.65%)
Jul 20, 2011 177.10 177.10 177.10 177.10 200 +4.55(+2.64%)
Jul 18, 2011 172.55 172.55 172.55 0 -3.70(-2.10%)
Jul 14, 2011 176.25 176.25 176.25 0 -0.30(-0.17%)
Jul 13, 2011 178.20 178.20 176.55 176.55 900 +3.35(+1.93%)
Jul 12, 2011 170.90 173.20 170.90 173.20 500 -8.90(-4.89%)
Jul 08, 2011 182.10 182.10 182.10 0 -2.15(-1.17%)
Jul 07, 2011 184.25 184.25 184.25 184.25 100 +2.60(+1.43%)
Jul 06, 2011 181.65 181.65 181.65 181.65 200 -2.45(-1.33%)
Jul 05, 2011 184.10 184.10 184.10 184.10 100 +3.10(+1.71%)
Jun 30, 2011 181.00 181.00 181.00 0 +8.55(+4.96%)
Jun 28, 2011 172.45 172.45 172.45 0 +9.80(+6.03%)
Jun 23, 2011 162.65 162.65 162.65 0 -8.27(-4.84%)
Jun 22, 2011 170.92 170.92 170.92 170.92 100 +3.57(+2.13%)
Jun 21, 2011 165.20 167.65 165.20 167.35 660 +7.35(+4.59%)
Jun 20, 2011 160.00 160.00 160.00 160.00 100 +0.70(+0.44%)
Jun 16, 2011 159.30 159.30 159.30 0 -3.44(-2.11%)
Jun 15, 2011 162.74 162.74 162.74 162.74 100 -6.11(-3.62%)
Jun 14, 2011 169.35 169.40 168.85 168.85 3,540 +2.10(+1.26%)
Jun 13, 2011 167.05 167.05 166.00 166.75 1,441 +1.60(+0.97%)
Jun 10, 2011 165.00 165.15 165.00 165.15 350 -3.15(-1.87%)
Jun 09, 2011 168.30 168.30 168.30 168.30 100 -3.30(-1.92%)
Jun 06, 2011 171.60 171.60 171.60 0 -2.00(-1.15%)
Jun 03, 2011 172.55 173.60 171.94 173.60 6,380 +7.10(+4.26%)
May 24, 2011 166.20 166.50 166.20 166.50 200 -4.00(-2.35%)
May 20, 2011 170.50 170.50 170.50 0 -1.45(-0.84%)
May 19, 2011 172.00 172.00 171.25 171.95 950 +4.35(+2.60%)
May 17, 2011 167.60 167.60 167.60 0 -2.50(-1.47%)
May 16, 2011 172.10 172.10 170.10 170.10 300 -0.65(-0.38%)
May 13, 2011 172.21 172.25 170.75 170.75 600 -1.75(-1.01%)
May 12, 2011 171.70 172.50 171.70 172.50 295 -1.67(-0.96%)
May 11, 2011 176.85 176.85 174.17 174.17 700 +5.02(+2.97%)
May 09, 2011 169.15 169.15 169.15 0 -2.28(-1.33%)
May 06, 2011 174.85 174.85 171.43 171.43 1,000 -1.47(-0.85%)
May 05, 2011 171.99 172.90 171.30 172.90 800 -2.60(-1.48%)
May 04, 2011 177.00 177.00 174.95 175.50 1,600 -3.50(-1.96%)
May 03, 2011 179.00 179.00 179.00 179.00 200 -0.60(-0.33%)
May 02, 2011 179.60 179.60 179.60 179.60 800 -1.15(-0.64%)
Apr 29, 2011 180.00 180.75 180.00 180.75 325 +3.05(+1.72%)
Apr 28, 2011 177.70 177.70 177.70 177.70 565 +1.20(+0.68%)
Apr 27, 2011 175.10 176.50 175.10 176.50 500 +2.25(+1.29%)
Apr 26, 2011 176.25 176.25 174.25 174.25 360 -0.17(-0.10%)
Apr 25, 2011 174.64 174.64 173.30 174.42 300 +0.16(+0.09%)
Apr 21, 2011 173.75 174.26 173.75 174.26 575 +3.22(+1.88%)
Apr 20, 2011 170.59 171.04 170.59 171.04 240 +6.47(+3.93%)
Apr 19, 2011 164.55 164.57 164.55 164.57 200 +7.22(+4.59%)
Apr 18, 2011 156.45 157.35 156.45 157.35 400 -4.90(-3.02%)
Apr 15, 2011 162.25 162.25 162.25 162.25 381 +2.85(+1.79%)
Apr 13, 2011 159.40 159.40 159.40 159.40 0 -1.55(-0.96%)
Apr 08, 2011 160.95 160.95 160.95 160.95 0 +0.05(+0.03%)
Apr 07, 2011 161.63 161.63 160.90 160.90 300 +1.75(+1.10%)
Apr 04, 2011 159.15 159.15 159.15 159.15 0 +0.55(+0.35%)
Apr 01, 2011 158.60 158.60 158.60 158.60 145 +0.05(+0.03%)
Mar 31, 2011 158.55 158.55 158.55 158.55 500 +1.30(+0.83%)
Mar 30, 2011 157.25 157.25 157.25 157.25 200 +1.64(+1.05%)
Mar 29, 2011 154.45 155.61 154.05 155.61 305 +0.01(+0.01%)
Mar 28, 2011 156.65 156.65 155.60 155.60 300 -0.30(-0.19%)
Mar 25, 2011 155.55 155.90 155.55 155.90 265 +0.15(+0.10%)
Mar 24, 2011 155.40 155.75 155.40 155.75 13,730 +0.15(+0.10%)
Mar 21, 2011 155.60 155.60 155.60 155.60 0 +6.48(+4.35%)
Mar 18, 2011 149.60 149.70 149.12 149.12 1,450 +3.47(+2.38%)
Mar 17, 2011 143.36 145.65 143.36 145.65 450 +8.00(+5.81%)
Mar 16, 2011 141.24 141.24 137.65 137.65 5,849 -8.05(-5.53%)
Mar 15, 2011 142.25 145.70 142.00 145.70 800 -3.90(-2.61%)
Mar 14, 2011 148.10 149.60 148.10 149.60 1,650 -3.90(-2.54%)
Mar 11, 2011 153.50 153.50 153.50 153.50 500 -3.00(-1.92%)
Mar 10, 2011 156.50 156.50 156.50 156.50 500 -2.95(-1.85%)
Mar 08, 2011 159.45 159.45 159.45 159.45 0 +1.33(+0.84%)
Mar 07, 2011 159.30 160.50 156.95 158.12 1,438 -0.93(-0.58%)
Mar 03, 2011 159.05 159.05 159.05 159.05 0 +1.28(+0.81%)
Feb 25, 2011 157.77 157.77 157.77 200 +3.82(+2.48%)
Feb 24, 2011 154.20 154.20 153.95 153.95 300 -2.16(-1.38%)
Feb 23, 2011 155.05 156.11 155.05 156.11 2,930 -0.59(-0.38%)
Feb 22, 2011 157.75 157.75 156.70 156.70 800 -2.50(-1.57%)
Feb 18, 2011 159.20 159.20 159.20 159.20 300 +0.45(+0.28%)
Feb 15, 2011 158.75 158.75 158.75 0 -3.05(-1.89%)
Feb 14, 2011 160.65 161.80 160.65 161.80 239 -2.07(-1.26%)
Feb 08, 2011 163.87 163.87 163.87 0 +6.42(+4.08%)
Feb 07, 2011 157.33 157.45 157.33 157.45 200 +1.95(+1.25%)
Feb 04, 2011 153.95 155.50 153.95 155.50 645 -5.40(-3.36%)
Feb 02, 2011 160.90 160.90 160.90 0 +3.05(+1.93%)
Jan 27, 2011 157.85 157.85 157.85 0 -1.90(-1.19%)
Jan 26, 2011 159.00 159.75 159.00 159.75 3,100 +1.05(+0.66%)
Jan 25, 2011 157.89 159.31 157.89 158.70 1,025 +5.25(+3.42%)
Jan 21, 2011 153.45 153.45 153.45 0 +1.35(+0.89%)
Jan 20, 2011 152.10 152.10 152.10 152.10 800 -2.15(-1.39%)
Jan 19, 2011 154.40 154.40 154.25 154.25 580 -4.55(-2.87%)
Jan 18, 2011 159.50 159.50 158.80 158.80 400 +1.91(+1.22%)
Jan 14, 2011 156.75 156.89 156.75 156.89 400 -1.11(-0.70%)
Jan 13, 2011 159.10 159.10 158.00 158.00 300 -0.50(-0.32%)
Jan 12, 2011 157.00 158.50 157.00 158.50 200 +1.50(+0.96%)
Jan 11, 2011 156.90 157.00 156.90 157.00 600 +2.20(+1.42%)
Jan 10, 2011 151.00 154.80 150.35 154.80 5,557 +0.30(+0.19%)
Jan 07, 2011 156.25 156.25 154.50 154.50 3,400 -3.75(-2.37%)
Jan 06, 2011 158.25 158.25 158.25 158.25 6,230 +2.50(+1.61%)
Jan 05, 2011 155.60 155.75 155.60 155.75 670 -10.60(-6.37%)
Jan 03, 2011 166.35 166.35 166.35 0 +0.15(+0.09%)
Dec 31, 2010 166.20 166.20 166.20 166.20 200 +1.70(+1.03%)
Dec 30, 2010 163.95 164.65 163.95 164.50 1,100 -1.76(-1.06%)
Dec 29, 2010 165.25 166.26 165.25 166.26 440 +2.26(+1.38%)
Dec 28, 2010 164.00 164.00 164.00 164.00 175 -1.75(-1.06%)
Dec 27, 2010 165.75 165.75 165.75 165.75 100 +4.21(+2.61%)
Dec 15, 2010 161.54 161.54 161.54 0 -3.21(-1.95%)
Dec 14, 2010 164.75 164.75 164.66 164.75 460 +0.00(+0.00%)
Dec 13, 2010 165.00 165.00 164.75 164.75 1,250 +6.07(+3.83%)
Dec 09, 2010 158.68 158.68 158.68 0 -3.87(-2.38%)
Dec 08, 2010 161.00 162.55 161.00 162.55 1,600 -2.35(-1.43%)
Dec 07, 2010 165.75 166.25 164.90 164.90 1,550 +2.70(+1.66%)
Dec 06, 2010 162.20 162.20 162.20 162.20 500 -0.80(-0.49%)
Dec 03, 2010 163.00 163.00 163.00 163.00 100 +0.65(+0.40%)
Dec 02, 2010 159.18 162.35 159.18 162.35 1,807 +5.90(+3.77%)
Dec 01, 2010 156.45 156.45 156.45 156.45 1,000 +2.75(+1.79%)
Nov 30, 2010 152.40 153.80 152.40 153.70 2,400 -0.25(-0.16%)
Nov 29, 2010 155.20 155.20 153.13 153.95 1,000 -5.05(-3.18%)
Nov 26, 2010 159.00 159.00 159.00 159.00 100 +0.05(+0.03%)
Nov 24, 2010 158.25 158.95 158.95 158.95 410 +1.50(+0.95%)
Nov 23, 2010 158.95 158.95 157.45 157.45 1,930 -5.35(-3.29%)
Nov 22, 2010 162.55 162.80 162.55 162.80 300 -0.95(-0.58%)
Nov 19, 2010 162.75 163.75 162.75 163.75 700 +3.25(+2.02%)
Nov 18, 2010 159.05 160.50 159.05 160.50 250 +3.50(+2.23%)
Nov 16, 2010 157.00 157.00 157.00 157.00 0 -1.80(-1.13%)
Nov 15, 2010 158.75 159.50 158.75 158.80 541 -0.45(-0.28%)
Nov 12, 2010 158.75 159.25 158.75 159.25 700 -2.75(-1.70%)
Nov 11, 2010 161.00 162.00 161.00 162.00 1,200 +0.00(+0.00%)
Nov 10, 2010 160.50 162.00 160.50 162.00 2,700 -0.80(-0.49%)
Nov 09, 2010 163.50 163.50 162.80 162.80 1,940 -3.25(-1.96%)
Nov 08, 2010 166.05 166.05 166.05 166.05 200 -1.45(-0.87%)
Nov 05, 2010 167.60 167.60 167.50 167.50 200 -2.16(-1.27%)
Nov 04, 2010 169.61 169.66 169.61 169.66 200 +5.66(+3.45%)
Nov 03, 2010 162.72 164.00 162.67 164.00 5,684 +2.55(+1.58%)
Nov 02, 2010 161.50 161.50 161.45 161.45 450 +4.95(+3.16%)
Nov 01, 2010 156.60 156.60 156.50 156.50 400 -0.50(-0.32%)
Oct 29, 2010 157.75 157.75 157.00 157.00 400 +0.75(+0.48%)
Oct 28, 2010 157.25 157.25 156.25 156.25 700 +1.53(+0.99%)
Oct 27, 2010 154.72 154.72 154.72 154.72 5,000 -7.28(-4.49%)
Oct 25, 2010 164.25 164.50 162.00 162.00 1,750 +4.70(+2.99%)
Oct 22, 2010 157.70 157.95 157.30 157.30 600 -1.00(-0.63%)
Oct 21, 2010 158.07 159.30 158.07 158.30 600 +9.95(+6.71%)
Oct 19, 2010 148.35 148.35 148.35 0 -6.65(-4.29%)
Oct 18, 2010 155.00 155.00 155.00 155.00 100 -1.75(-1.12%)
Oct 15, 2010 156.75 156.75 156.75 156.75 200 +0.25(+0.16%)
Oct 14, 2010 156.50 156.50 156.50 156.50 100 +2.30(+1.49%)
Oct 13, 2010 154.20 154.20 154.20 154.20 200 +2.15(+1.41%)
Oct 12, 2010 151.70 152.05 151.70 152.05 551 -1.45(-0.94%)
Oct 11, 2010 154.75 154.75 153.50 153.50 600 +0.35(+0.23%)
Oct 06, 2010 153.15 153.15 153.15 0 +4.50(+3.03%)
Oct 05, 2010 148.65 148.65 148.65 148.65 200 +4.90(+3.41%)
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.