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 )

595.78 -5.22 (-0.87%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 576.82 601.85 576.82 601.00 7,346 +25.12(+4.36%)
Sep 27, 2022 580.18 593.03 573.00 575.88 955 -5.43(-0.93%)
Sep 26, 2022 588.89 595.53 580.02 581.31 1,971 -4.12(-0.70%)
Sep 23, 2022 600.00 600.88 582.01 585.43 9,182 -31.70(-5.14%)
Sep 22, 2022 625.71 642.75 611.61 617.13 22,160 -11.56(-1.84%)
Sep 21, 2022 624.40 648.65 622.00 628.69 535 -5.17(-0.82%)
Sep 20, 2022 615.75 645.00 615.75 633.86 258 -12.05(-1.86%)
Sep 19, 2022 626.30 650.04 626.30 645.91 2,548 +4.87(+0.76%)
Sep 16, 2022 640.00 655.57 631.00 641.04 999 -2.27(-0.35%)
Sep 15, 2022 643.55 653.28 636.96 643.31 396 -16.09(-2.44%)
Sep 14, 2022 645.45 660.95 645.45 659.40 552 +15.43(+2.40%)
Sep 13, 2022 665.15 665.15 642.08 643.97 412 -22.18(-3.33%)
Sep 12, 2022 657.57 670.74 657.57 666.15 610 +7.48(+1.14%)
Sep 09, 2022 660.06 660.06 641.36 658.67 1,030 +17.97(+2.81%)
Sep 08, 2022 635.38 644.24 627.43 640.70 422 -2.88(-0.45%)
Sep 07, 2022 627.25 647.39 627.25 643.58 508 +16.72(+2.67%)
Sep 06, 2022 630.55 646.50 621.20 626.86 928 +1.71(+0.27%)
Sep 02, 2022 660.25 660.25 622.04 625.15 26,482 -10.02(-1.58%)
Sep 01, 2022 648.95 648.95 617.83 635.17 607 -13.74(-2.12%)
Aug 31, 2022 659.20 664.55 648.30 648.91 801 -15.14(-2.28%)
Aug 30, 2022 685.55 685.55 655.00 664.05 224 +1.64(+0.25%)
Aug 29, 2022 628.00 681.00 628.00 662.41 713 -1.61(-0.24%)
Aug 26, 2022 692.84 692.84 662.01 664.02 528 -18.73(-2.74%)
Aug 25, 2022 686.18 691.00 680.00 682.75 402 -3.25(-0.47%)
Aug 24, 2022 684.23 692.98 673.86 686.00 715 +9.55(+1.41%)
Aug 23, 2022 679.11 683.37 673.78 676.45 1,060 +0.45(+0.07%)
Aug 22, 2022 681.40 691.25 676.00 676.00 942 -29.47(-4.18%)
Aug 19, 2022 710.15 710.15 700.00 705.47 410 -11.32(-1.58%)
Aug 18, 2022 732.30 732.30 711.00 716.79 333 -1.62(-0.23%)
Aug 17, 2022 715.00 723.60 711.09 718.41 1,494 +5.91(+0.83%)
Aug 16, 2022 710.68 716.40 703.75 712.50 622 -1.71(-0.24%)
Aug 15, 2022 715.00 715.70 706.95 714.21 976 -3.79(-0.53%)
Aug 12, 2022 718.36 718.36 705.68 718.00 1,398 +5.14(+0.72%)
Aug 11, 2022 712.55 722.40 708.78 712.86 688 +1.91(+0.27%)
Aug 10, 2022 705.55 717.00 705.55 710.95 832 +13.03(+1.87%)
Aug 09, 2022 708.15 708.15 691.08 697.92 238 -2.76(-0.39%)
Aug 08, 2022 706.95 711.65 700.00 700.68 668 +4.45(+0.64%)
Aug 05, 2022 685.40 702.36 685.40 696.23 418 -11.77(-1.66%)
Aug 04, 2022 708.45 712.10 698.65 708.00 1,393 +6.99(+1.00%)
Aug 03, 2022 695.40 701.01 686.00 701.01 1,236 +10.01(+1.45%)
Aug 02, 2022 695.70 695.70 685.40 691.00 1,550 -12.25(-1.74%)
Aug 01, 2022 704.43 710.00 697.00 703.25 738 +6.62(+0.95%)
Jul 29, 2022 692.62 696.63 679.26 696.63 1,028 +18.86(+2.78%)
Jul 28, 2022 667.00 681.61 654.00 677.77 1,955 +35.76(+5.57%)
Jul 27, 2022 662.50 664.50 620.02 642.01 866 +20.68(+3.33%)
Jul 26, 2022 629.51 650.00 618.26 621.33 1,447 -28.94(-4.45%)
Jul 25, 2022 650.05 660.80 646.08 650.27 26,704 +6.42(+1.00%)
Jul 22, 2022 649.81 655.22 643.84 643.84 2,081 -4.06(-0.63%)
Jul 21, 2022 650.04 650.04 637.10 647.90 3,300 +16.71(+2.65%)
Jul 20, 2022 659.40 659.40 622.92 631.19 7,318 -13.31(-2.06%)
Jul 19, 2022 638.81 648.65 634.66 644.50 4,416 +26.54(+4.30%)
Jul 18, 2022 616.89 628.27 612.63 617.96 709 +5.33(+0.87%)
Jul 15, 2022 598.20 620.92 598.20 612.63 11,628 +0.96(+0.16%)
Jul 14, 2022 605.72 616.42 598.39 611.67 18,285 +4.97(+0.82%)
Jul 13, 2022 595.00 615.35 593.00 606.71 4,736 -3.03(-0.50%)
Jul 12, 2022 612.32 620.00 606.00 609.74 1,931 -0.44(-0.07%)
Jul 11, 2022 607.56 615.92 604.00 610.17 457 -6.06(-0.98%)
Jul 08, 2022 615.84 619.96 610.70 616.23 2,282 -1.36(-0.22%)
Jul 07, 2022 623.65 626.58 613.00 617.59 1,944 +6.59(+1.08%)
Jul 06, 2022 610.61 615.38 600.00 611.00 692 +17.64(+2.97%)
Jul 05, 2022 593.17 603.90 580.00 593.36 505 -25.14(-4.06%)
Jul 01, 2022 584.55 619.75 584.55 618.50 465 +10.01(+1.65%)
Jun 30, 2022 611.00 619.45 600.65 608.49 943 -11.40(-1.84%)
Jun 29, 2022 620.00 624.79 611.31 619.89 857 +8.81(+1.44%)
Jun 28, 2022 621.59 628.42 611.00 611.08 1,489 +0.07(+0.01%)
Jun 27, 2022 622.80 632.08 610.99 611.01 527 -11.99(-1.92%)
Jun 24, 2022 605.12 623.00 602.00 623.00 499 +26.10(+4.37%)
Jun 23, 2022 586.07 610.90 586.07 596.90 347 +17.49(+3.02%)
Jun 22, 2022 581.36 591.81 572.20 579.41 2,350 -0.45(-0.08%)
Jun 21, 2022 598.00 600.45 575.00 579.86 1,339 +7.86(+1.37%)
Jun 17, 2022 563.00 575.98 563.00 572.00 989 +9.00(+1.60%)
Jun 16, 2022 568.62 574.96 560.12 563.00 1,539 -13.49(-2.34%)
Jun 15, 2022 565.89 585.21 565.89 576.49 691 +11.14(+1.97%)
Jun 14, 2022 574.69 574.89 561.08 565.35 1,015 -11.79(-2.04%)
Jun 13, 2022 577.72 584.01 571.94 577.14 1,020 -43.78(-7.05%)
Jun 10, 2022 609.82 621.00 600.00 620.92 1,232 -1.08(-0.17%)
Jun 09, 2022 629.76 645.92 621.38 622.00 14,728 -17.69(-2.77%)
Jun 08, 2022 650.03 650.03 637.36 639.69 935 -15.98(-2.44%)
Jun 07, 2022 644.89 657.97 640.00 655.67 915 +4.09(+0.63%)
Jun 06, 2022 653.88 667.54 650.31 651.58 457 +1.35(+0.21%)
Jun 03, 2022 659.75 659.75 648.52 650.23 451 -6.03(-0.92%)
Jun 02, 2022 658.30 659.60 644.45 656.26 353 +6.26(+0.96%)
Jun 01, 2022 648.00 658.89 630.00 650.00 701 +1.76(+0.27%)
May 31, 2022 638.65 648.24 637.19 648.24 982 +18.16(+2.88%)
May 27, 2022 637.74 642.00 624.00 630.08 878 +18.46(+3.02%)
May 26, 2022 598.92 616.33 598.84 611.62 901 +27.54(+4.72%)
May 25, 2022 585.40 593.82 579.06 584.08 1,034 -6.92(-1.17%)
May 24, 2022 591.00 599.88 591.00 591.00 872 -2.00(-0.34%)
May 23, 2022 593.72 604.00 585.53 593.00 553 +5.85(+1.00%)
May 20, 2022 605.27 605.27 580.00 587.15 1,323 -23.76(-3.89%)
May 19, 2022 586.92 610.92 586.92 610.91 3,406 +4.84(+0.80%)
May 18, 2022 610.01 614.38 596.33 606.07 507 -21.89(-3.49%)
May 17, 2022 626.40 642.00 606.06 627.96 1,332 +28.97(+4.84%)
May 16, 2022 595.00 617.00 595.00 598.99 1,157 -6.09(-1.01%)
May 13, 2022 597.68 608.48 594.04 605.08 1,159 +28.00(+4.85%)
May 12, 2022 580.87 594.54 567.00 577.08 1,151 -17.72(-2.98%)
May 11, 2022 594.77 609.27 587.31 594.80 2,493 +11.85(+2.03%)
May 10, 2022 584.99 589.68 576.99 582.95 1,106 +9.95(+1.74%)
May 09, 2022 580.12 584.14 567.56 573.00 2,777 -19.55(-3.30%)
May 06, 2022 610.70 610.70 586.06 592.55 2,120 -12.45(-2.06%)
May 05, 2022 627.60 632.30 600.00 605.00 1,096 -38.79(-6.03%)
May 04, 2022 630.47 647.45 627.00 643.79 844 +15.71(+2.50%)
May 03, 2022 639.00 643.91 628.08 628.08 2,335 -11.06(-1.73%)
May 02, 2022 638.53 646.94 632.23 639.14 774 -6.62(-1.03%)
Apr 29, 2022 650.85 673.99 645.76 645.76 836 -2.24(-0.35%)
Apr 28, 2022 642.00 669.45 637.00 648.00 587 +1.92(+0.30%)
Apr 27, 2022 644.08 670.00 638.38 646.08 1,287 -1.18(-0.18%)
Apr 26, 2022 673.50 673.50 642.46 647.26 849 -21.28(-3.18%)
Apr 25, 2022 673.86 673.86 659.85 668.55 1,329 -45.66(-6.39%)
Apr 22, 2022 691.00 714.38 683.25 714.21 609 +14.22(+2.03%)
Apr 21, 2022 712.00 715.20 695.00 699.99 1,398 +7.45(+1.08%)
Apr 20, 2022 685.00 700.00 685.00 692.54 1,061 +1.84(+0.27%)
Apr 19, 2022 680.00 691.85 675.00 690.70 889 +2.66(+0.39%)
Apr 18, 2022 696.59 696.59 683.08 688.04 480 -6.94(-1.00%)
Apr 14, 2022 690.00 700.00 686.34 694.98 1,075 +3.17(+0.46%)
Apr 13, 2022 688.96 693.54 671.14 691.81 2,182 +2.85(+0.41%)
Apr 12, 2022 671.00 704.55 671.00 688.96 623 +18.46(+2.75%)
Apr 11, 2022 680.92 681.00 667.15 670.50 803 -8.61(-1.27%)
Apr 08, 2022 686.00 690.60 673.67 679.11 1,479 -13.39(-1.93%)
Apr 07, 2022 689.88 693.00 678.60 692.50 598 +3.50(+0.51%)
Apr 06, 2022 704.95 704.95 688.50 689.00 1,021 -31.00(-4.31%)
Apr 05, 2022 725.00 725.47 715.08 720.00 1,115 -8.69(-1.19%)
Apr 04, 2022 726.90 739.78 720.99 728.69 462 +3.48(+0.48%)
Apr 01, 2022 719.55 725.22 711.30 725.21 514 +5.71(+0.79%)
Mar 31, 2022 729.37 729.37 710.20 719.50 796 -14.50(-1.97%)
Mar 30, 2022 736.79 743.45 730.14 734.00 622 -11.53(-1.55%)
Mar 29, 2022 741.21 751.84 736.39 745.53 3,399 +27.53(+3.83%)
Mar 28, 2022 704.95 719.00 695.64 718.00 1,364 +29.92(+4.35%)
Mar 25, 2022 705.00 705.00 684.79 688.08 1,599 +0.08(+0.01%)
Mar 24, 2022 695.02 708.92 680.08 688.00 510 +2.45(+0.36%)
Mar 23, 2022 691.91 706.01 685.00 685.55 2,350 -24.37(-3.43%)
Mar 22, 2022 710.43 713.63 701.95 709.92 1,292 +20.70(+3.00%)
Mar 21, 2022 703.83 713.00 688.41 689.22 732 -24.70(-3.46%)
Mar 18, 2022 696.20 714.96 685.36 713.92 1,007 +10.78(+1.53%)
Mar 17, 2022 693.60 705.00 692.93 703.14 1,370 +1.61(+0.23%)
Mar 16, 2022 689.17 709.76 676.29 701.53 1,016 +55.97(+8.67%)
Mar 15, 2022 643.64 664.99 638.13 645.56 3,045 +7.98(+1.25%)
Mar 14, 2022 661.00 674.96 637.58 637.58 1,939 -13.42(-2.06%)
Mar 11, 2022 650.00 679.71 637.21 651.00 3,080 -3.00(-0.46%)
Mar 10, 2022 650.05 658.01 643.00 654.00 1,302 -12.29(-1.85%)
Mar 09, 2022 656.25 677.20 642.38 666.30 3,382 +47.54(+7.68%)
Mar 08, 2022 610.00 635.65 598.04 618.75 34,871 +9.36(+1.54%)
Mar 07, 2022 642.00 642.00 600.00 609.40 5,483 -32.52(-5.07%)
Mar 04, 2022 650.00 654.70 626.10 641.92 4,095 -47.85(-6.94%)
Mar 03, 2022 708.00 715.75 676.00 689.77 1,071 -18.31(-2.59%)
Mar 02, 2022 706.75 718.84 703.06 708.08 1,393 +19.00(+2.76%)
Mar 01, 2022 718.17 723.10 685.36 689.08 1,956 -39.92(-5.48%)
Feb 28, 2022 731.85 750.05 725.00 729.00 721 -26.00(-3.44%)
Feb 25, 2022 735.00 760.15 716.83 755.00 2,265 +23.08(+3.15%)
Feb 24, 2022 696.00 734.92 692.00 731.92 6,102 -23.08(-3.06%)
Feb 23, 2022 762.87 778.77 745.72 755.00 1,876 +0.92(+0.12%)
Feb 22, 2022 763.28 769.31 752.19 754.08 816 -25.92(-3.32%)
Feb 18, 2022 780.00 0 +9.80(+1.27%)
Feb 17, 2022 781.10 792.00 766.92 770.20 752 -14.64(-1.87%)
Feb 16, 2022 782.82 789.57 768.29 784.84 574 +1.06(+0.14%)
Feb 15, 2022 773.85 792.00 768.61 783.78 616 +28.66(+3.80%)
Feb 14, 2022 760.00 769.55 748.00 755.12 2,010 -14.42(-1.87%)
Feb 11, 2022 797.85 797.85 760.00 769.54 1,109 -35.80(-4.45%)
Feb 10, 2022 820.00 820.00 797.02 805.34 1,053 -14.74(-1.80%)
Feb 09, 2022 814.25 822.95 814.25 820.08 1,987 +11.44(+1.41%)
Feb 08, 2022 811.72 813.64 797.15 808.64 855 -14.11(-1.71%)
Feb 07, 2022 810.35 827.52 808.00 822.75 630 +9.82(+1.21%)
Feb 04, 2022 813.17 863.05 800.08 812.93 654 +4.84(+0.60%)
Feb 03, 2022 829.00 808.09 552 -19.83(-2.40%)
Feb 02, 2022 820.00 835.00 810.01 827.92 412 -0.09(-0.01%)
Feb 01, 2022 820.00 831.02 815.93 828.01 779 +9.14(+1.12%)
Jan 31, 2022 781.28 818.87 818.87 1,773 +15.22(+1.89%)
Jan 28, 2022 795.27 805.00 780.83 803.65 2,116 +13.15(+1.66%)
Jan 27, 2022 770.08 799.21 760.54 790.50 1,631 +23.50(+3.06%)
Jan 26, 2022 769.55 782.55 753.16 767.00 2,223 +13.92(+1.85%)
Jan 25, 2022 755.00 765.69 745.42 753.08 1,181 -11.84(-1.55%)
Jan 24, 2022 765.16 770.32 740.00 764.92 2,142 -17.38(-2.22%)
Jan 21, 2022 791.57 801.00 778.00 782.30 1,848 -20.95(-2.61%)
Jan 20, 2022 800.00 803.41 788.09 803.25 930 +4.44(+0.56%)
Jan 19, 2022 789.93 799.19 788.01 798.81 565 +28.12(+3.65%)
Jan 18, 2022 767.98 773.77 760.00 770.69 1,054 -7.36(-0.95%)
Jan 14, 2022 778.05 0 -15.70(-1.98%)
Jan 13, 2022 806.71 806.71 785.00 793.75 523 -21.33(-2.62%)
Jan 12, 2022 814.20 815.15 805.78 815.08 847 +5.00(+0.62%)
Jan 11, 2022 796.00 839.61 796.00 810.08 992 +10.80(+1.35%)
Jan 10, 2022 800.00 826.00 794.16 799.28 750 -17.47(-2.14%)
Jan 07, 2022 822.89 822.89 801.00 816.75 303 -2.48(-0.30%)
Jan 06, 2022 831.10 831.10 818.39 819.23 799 -24.03(-2.85%)
Jan 05, 2022 848.50 862.46 843.26 843.26 1,105 +3.26(+0.39%)
Jan 04, 2022 838.57 840.72 834.82 840.00 668 +10.10(+1.22%)
Jan 03, 2022 838.31 838.31 823.00 829.90 402 +4.82(+0.58%)
Dec 31, 2021 824.22 829.00 806.89 825.08 559 +1.73(+0.21%)
Dec 30, 2021 826.42 828.00 822.64 823.35 640 -3.65(-0.44%)
Dec 29, 2021 827.28 828.92 824.58 827.00 585 -2.42(-0.29%)
Dec 28, 2021 828.85 829.92 820.00 829.42 725 +2.85(+0.34%)
Dec 27, 2021 818.00 826.57 805.19 826.57 905 +9.57(+1.17%)
Dec 23, 2021 813.88 818.97 810.25 817.00 967 +5.00(+0.62%)
Dec 22, 2021 798.40 815.06 796.05 812.00 403 +18.36(+2.31%)
Dec 21, 2021 783.00 799.45 783.00 793.64 683 +2.14(+0.27%)
Dec 20, 2021 784.01 796.60 766.70 791.50 840 +7.50(+0.96%)
Dec 17, 2021 801.02 801.02 783.47 784.00 625 -20.66(-2.57%)
Dec 16, 2021 815.35 815.35 796.49 804.66 1,214 -14.81(-1.81%)
Dec 15, 2021 800.00 821.50 795.00 819.47 618 +29.47(+3.73%)
Dec 14, 2021 795.00 800.99 773.51 790.00 623 -7.89(-0.99%)
Dec 13, 2021 800.54 813.09 795.00 797.89 754 -7.28(-0.90%)
Dec 10, 2021 800.86 810.35 798.25 805.17 451 -0.57(-0.07%)
Dec 09, 2021 810.27 810.48 800.00 805.74 3,079 -10.18(-1.25%)
Dec 08, 2021 816.00 816.01 807.08 815.92 1,164 -2.87(-0.35%)
Dec 07, 2021 803.08 818.79 803.08 818.79 1,809 +40.79(+5.24%)
Dec 06, 2021 772.27 785.49 771.09 778.00 4,294 +1.08(+0.14%)
Dec 03, 2021 790.19 790.19 768.34 776.92 657 -7.08(-0.90%)
Dec 02, 2021 780.00 784.08 774.84 784.00 303 -2.03(-0.26%)
Dec 01, 2021 785.00 797.92 763.49 786.03 1,142 +1.53(+0.20%)
Nov 30, 2021 788.34 788.34 782.00 784.50 983 -11.42(-1.43%)
Nov 29, 2021 794.16 796.74 780.00 795.92 2,108 +10.53(+1.34%)
Nov 26, 2021 794.93 799.10 776.68 785.39 1,388 -29.60(-3.63%)
Nov 24, 2021 806.00 818.70 798.90 814.99 523 +6.98(+0.86%)
Nov 23, 2021 820.45 820.45 806.00 808.01 896 -15.17(-1.84%)
Nov 22, 2021 822.59 827.10 815.08 823.18 1,787 -2.82(-0.34%)
Nov 19, 2021 829.76 832.00 822.34 826.00 383 -6.25(-0.75%)
Nov 18, 2021 822.45 832.74 832.25 832.25 758 +8.12(+0.98%)
Nov 17, 2021 822.75 826.71 817.50 824.13 471 -2.90(-0.35%)
Nov 16, 2021 825.00 829.92 822.74 827.03 275 +7.03(+0.86%)
Nov 15, 2021 827.62 827.62 818.58 820.00 643 -7.30(-0.88%)
Nov 12, 2021 823.04 828.00 817.00 827.30 1,497 +21.30(+2.64%)
Nov 11, 2021 809.75 811.00 800.65 806.00 170 +4.08(+0.51%)
Nov 10, 2021 800.00 801.92 463 -19.06(-2.32%)
Nov 09, 2021 827.13 827.13 808.00 820.98 1,109 -0.44(-0.05%)
Nov 08, 2021 826.61 826.61 819.00 821.42 737 +2.92(+0.36%)
Nov 05, 2021 818.69 819.83 813.01 818.50 516 +14.54(+1.81%)
Nov 04, 2021 799.80 804.92 796.46 803.96 794 +13.95(+1.77%)
Nov 03, 2021 790.93 796.00 788.30 790.01 779 -0.10(-0.01%)
Nov 02, 2021 795.00 795.00 787.99 790.11 1,688 -8.41(-1.05%)
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.