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 )

581.31 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2010 112.65 112.65 112.65 0 -0.40(-0.35%)
Jun 24, 2010 114.37 114.37 113.05 113.05 700 -2.75(-2.37%)
Jun 23, 2010 115.80 115.80 115.80 115.80 100 -0.65(-0.56%)
Jun 22, 2010 116.50 116.50 116.45 116.45 200 -2.30(-1.94%)
Jun 21, 2010 119.30 119.30 118.75 118.75 500 +3.22(+2.79%)
Jun 17, 2010 115.53 115.53 115.53 0 +2.08(+1.83%)
Jun 15, 2010 113.45 113.45 113.45 0 +1.38(+1.23%)
Jun 14, 2010 112.07 112.07 112.07 112.07 100 +0.82(+0.74%)
Jun 11, 2010 111.39 111.39 111.25 111.25 90,100 +0.50(+0.45%)
Jun 10, 2010 110.87 110.87 110.75 110.75 46,500 +2.85(+2.64%)
Jun 09, 2010 107.30 107.90 107.30 107.90 31,300 +3.80(+3.65%)
Jun 08, 2010 103.60 104.10 103.60 104.10 330 +0.65(+0.63%)
Jun 07, 2010 103.45 103.45 103.45 103.45 100 -1.30(-1.24%)
Jun 04, 2010 104.75 104.75 104.75 104.75 100 -1.25(-1.18%)
Jun 01, 2010 106.00 106.00 106.00 0 +7.85(+8.00%)
May 25, 2010 98.15 98.15 98.15 98.15 0 -3.65(-3.59%)
May 20, 2010 101.80 101.80 101.80 0 -4.95(-4.64%)
May 19, 2010 106.25 106.75 105.60 106.75 300 -0.25(-0.23%)
May 18, 2010 107.00 107.00 107.00 107.00 300 +0.00(+0.00%)
May 17, 2010 108.90 108.90 107.00 107.00 310 -2.50(-2.28%)
May 14, 2010 110.00 110.00 109.25 109.50 2,600 -4.00(-3.52%)
May 13, 2010 115.00 115.00 113.50 113.50 300 +1.50(+1.34%)
May 11, 2010 112.00 112.00 112.00 112.00 0 +1.30(+1.17%)
May 10, 2010 110.25 112.75 110.25 110.70 709 +10.15(+10.09%)
May 07, 2010 102.75 102.75 97.58 100.55 960 -5.90(-5.54%)
May 06, 2010 106.50 106.50 106.45 106.45 427 -0.50(-0.47%)
May 05, 2010 107.95 107.95 106.95 106.95 200 -3.05(-2.77%)
May 04, 2010 110.09 110.09 110.00 110.00 200 -5.30(-4.60%)
May 03, 2010 115.24 115.30 115.24 115.30 700 +3.30(+2.95%)
Apr 28, 2010 112.00 112.00 112.00 112.00 0 -7.40(-6.20%)
Apr 23, 2010 119.40 119.40 119.40 119.40 0 +2.40(+2.05%)
Apr 22, 2010 115.15 117.00 115.10 117.00 1,137 -1.60(-1.35%)
Apr 20, 2010 118.60 118.60 118.60 118.60 0 +1.05(+0.89%)
Apr 16, 2010 117.55 117.55 117.55 117.55 0 -5.62(-4.56%)
Apr 15, 2010 123.17 123.17 123.17 123.17 129 -1.33(-1.07%)
Apr 14, 2010 123.70 124.50 123.70 124.50 3,100 +2.10(+1.72%)
Apr 13, 2010 122.40 122.40 122.40 122.40 100 +1.65(+1.37%)
Apr 12, 2010 120.75 120.75 120.75 120.75 100 +1.50(+1.26%)
Apr 09, 2010 119.25 119.25 119.25 119.25 100 +1.25(+1.06%)
Apr 06, 2010 118.00 118.00 118.00 118.00 0 -1.45(-1.21%)
Apr 01, 2010 119.45 119.45 119.45 119.45 0 +3.10(+2.66%)
Mar 30, 2010 116.35 116.35 116.35 116.35 0 -1.25(-1.06%)
Mar 29, 2010 117.60 117.60 117.60 117.60 100 +1.10(+0.94%)
Mar 25, 2010 116.50 116.50 116.50 116.50 0 -2.50(-2.10%)
Mar 23, 2010 119.00 119.00 119.00 119.00 0 +1.60(+1.36%)
Mar 22, 2010 117.40 117.40 117.40 117.40 200 -1.30(-1.10%)
Mar 18, 2010 118.70 118.70 118.70 118.70 0 -0.70(-0.59%)
Mar 16, 2010 119.40 119.40 119.40 119.40 0 +2.39(+2.05%)
Mar 15, 2010 117.01 117.01 117.01 117.01 1,590 -1.24(-1.05%)
Mar 10, 2010 118.25 118.25 118.25 118.25 0 +10.25(+9.49%)
Feb 22, 2010 108.00 108.00 108.00 108.00 0 +4.55(+4.40%)
Feb 12, 2010 103.45 103.45 103.45 0 -1.05(-1.00%)
Feb 08, 2010 104.50 104.50 104.50 0 +2.10(+2.05%)
Feb 05, 2010 102.95 102.95 102.40 102.40 362 -4.75(-4.43%)
Feb 04, 2010 107.81 107.81 107.15 107.15 200 -5.85(-5.18%)
Feb 02, 2010 113.00 113.00 113.00 0 +2.25(+2.03%)
Jan 28, 2010 110.75 110.75 110.75 0 -1.50(-1.34%)
Jan 26, 2010 112.25 112.25 112.25 112.25 0 -2.25(-1.97%)
Jan 15, 2010 114.50 114.50 114.50 0 -1.20(-1.04%)
Jan 13, 2010 115.70 115.70 115.70 0 +0.70(+0.61%)
Jan 07, 2010 115.00 115.00 115.00 0 +2.65(+2.36%)
Jan 05, 2010 112.35 112.35 112.35 112.35 0 -0.95(-0.84%)
Jan 04, 2010 113.30 113.30 113.30 113.30 100 +1.30(+1.16%)
Dec 30, 2009 112.00 112.00 112.00 0 -1.00(-0.88%)
Dec 29, 2009 113.00 113.00 113.00 113.00 1,100 +2.00(+1.80%)
Dec 23, 2009 111.00 111.00 111.00 111.00 0 -0.24(-0.22%)
Dec 22, 2009 111.24 111.24 111.24 111.24 600 +1.09(+0.99%)
Dec 21, 2009 109.60 110.26 109.60 110.15 1,022 +1.05(+0.96%)
Dec 17, 2009 109.10 109.10 109.10 109.10 0 -2.70(-2.42%)
Dec 16, 2009 111.80 111.80 111.80 111.80 860 +1.80(+1.64%)
Dec 15, 2009 109.75 110.00 109.75 110.00 3,255 +2.55(+2.37%)
Dec 08, 2009 107.45 107.45 107.45 107.45 0 +3.00(+2.87%)
Nov 30, 2009 104.45 104.45 104.45 104.45 0 -7.50(-6.70%)
Nov 25, 2009 111.95 111.95 111.95 0 -2.55(-2.23%)
Nov 16, 2009 114.50 114.50 114.50 0 +2.64(+2.36%)
Nov 12, 2009 111.86 111.86 111.86 111.86 0 -2.20(-1.92%)
Nov 11, 2009 113.00 114.06 113.00 114.06 12,933 +1.36(+1.20%)
Nov 10, 2009 112.70 112.70 112.70 112.70 200 -0.05(-0.04%)
Nov 09, 2009 112.75 112.75 112.75 112.75 100 +3.90(+3.58%)
Nov 06, 2009 108.00 108.85 108.00 108.85 5,284 +2.92(+2.76%)
Oct 27, 2009 105.93 105.93 105.93 105.93 0 -0.07(-0.07%)
Oct 26, 2009 106.00 106.00 106.00 106.00 100 -2.55(-2.35%)
Oct 23, 2009 108.55 108.55 108.55 108.55 300 -0.90(-0.82%)
Oct 22, 2009 109.45 109.45 109.45 109.45 100 -1.35(-1.22%)
Oct 20, 2009 110.80 110.80 110.80 110.80 0 +1.60(+1.47%)
Oct 15, 2009 109.20 109.20 109.20 0 +1.20(+1.11%)
Oct 14, 2009 108.00 108.00 108.00 108.00 200 +2.07(+1.95%)
Oct 13, 2009 105.93 105.93 105.93 105.93 100 +6.43(+6.46%)
Oct 01, 2009 99.50 99.50 99.50 99.50 0 -0.50(-0.50%)
Sep 30, 2009 100.00 100.00 100.00 100.00 100 -1.20(-1.19%)
Sep 29, 2009 101.20 101.20 101.20 101.20 200 +1.12(+1.12%)
Sep 23, 2009 100.08 100.08 100.08 0 -0.67(-0.67%)
Sep 21, 2009 100.75 100.75 100.75 0 -0.84(-0.83%)
Sep 17, 2009 101.59 101.59 101.59 0 +0.69(+0.68%)
Sep 14, 2009 100.90 100.90 100.90 0 +0.05(+0.05%)
Sep 11, 2009 100.85 100.85 100.85 100.85 100 +2.80(+2.86%)
Sep 08, 2009 98.05 98.05 98.05 0 +3.15(+3.32%)
Aug 31, 2009 94.90 94.90 94.90 0 -2.05(-2.11%)
Aug 26, 2009 95.88 97.15 95.88 96.95 50,400 +2.40(+2.54%)
Aug 25, 2009 94.75 94.85 94.55 94.55 1,500 +0.84(+0.90%)
Aug 24, 2009 93.71 93.71 93.71 93.71 166 +3.41(+3.78%)
Aug 18, 2009 90.30 90.30 90.30 90.30 500 -5.39(-5.63%)
Aug 14, 2009 95.69 95.69 95.69 95.69 500 +5.79(+6.44%)
Aug 12, 2009 89.90 89.90 89.90 89.90 0 +0.40(+0.45%)
Aug 10, 2009 89.50 89.50 89.50 100 -2.70(-2.93%)
Aug 03, 2009 92.20 92.20 92.20 0 +1.94(+2.15%)
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%)
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.