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 (%)
Apr 29, 2016 166.41 166.61 166.41 166.61 72 -0.36(-0.22%)
Apr 28, 2016 166.94 169.34 166.94 166.97 377 +1.45(+0.88%)
Apr 27, 2016 167.03 167.03 165.52 165.52 31 -0.76(-0.46%)
Apr 26, 2016 166.08 166.41 166.08 166.28 445 -1.03(-0.62%)
Apr 25, 2016 166.91 168.47 166.76 167.31 3,392 -0.23(-0.14%)
Apr 22, 2016 168.40 168.65 167.52 167.54 1,112 -4.90(-2.84%)
Apr 21, 2016 173.04 173.04 169.64 172.44 3,842 -3.16(-1.80%)
Apr 20, 2016 173.79 175.60 173.68 175.60 1,603 +0.82(+0.47%)
Apr 19, 2016 175.00 175.00 174.26 174.78 239 +2.48(+1.44%)
Apr 18, 2016 172.30 173.23 172.30 172.30 308 -0.66(-0.38%)
Apr 15, 2016 170.76 172.96 170.76 172.96 192 +0.51(+0.30%)
Apr 14, 2016 173.08 173.34 172.40 172.45 578 +0.73(+0.43%)
Apr 13, 2016 173.75 174.00 171.72 171.72 2,616 +2.54(+1.50%)
Apr 12, 2016 166.43 169.18 165.69 169.18 559 +5.06(+3.08%)
Apr 11, 2016 166.36 166.36 161.25 164.12 472 -1.15(-0.69%)
Apr 08, 2016 167.30 167.30 165.27 165.27 1,235 +1.35(+0.82%)
Apr 07, 2016 165.12 165.84 163.88 163.92 490 -2.49(-1.49%)
Apr 06, 2016 164.32 166.41 164.32 166.41 17,348 +1.12(+0.68%)
Apr 05, 2016 165.40 165.65 164.53 165.28 578 -3.83(-2.26%)
Apr 04, 2016 170.06 170.18 169.11 169.11 833 -0.89(-0.52%)
Apr 01, 2016 167.66 170.00 167.66 170.00 1,237 -0.57(-0.33%)
Mar 31, 2016 172.94 172.94 170.57 170.57 242 -3.77(-2.16%)
Mar 30, 2016 174.38 174.39 174.34 174.34 86 +3.99(+2.34%)
Mar 29, 2016 168.00 170.35 168.00 170.35 122 +5.93(+3.61%)
Mar 28, 2016 164.45 165.81 164.42 164.42 204 -0.73(-0.44%)
Mar 24, 2016 165.15 165.15 165.15 0 -1.30(-0.78%)
Mar 23, 2016 168.16 168.16 166.45 166.45 1,009 +0.28(+0.17%)
Mar 22, 2016 165.79 166.17 165.79 166.17 696 -3.65(-2.15%)
Mar 21, 2016 169.66 170.00 169.21 169.82 397 -3.01(-1.74%)
Mar 18, 2016 173.04 173.04 172.58 172.83 871 +2.08(+1.22%)
Mar 17, 2016 172.37 172.37 170.75 170.75 10 -0.20(-0.12%)
Mar 16, 2016 171.51 173.85 170.82 170.95 362 -1.66(-0.96%)
Mar 15, 2016 172.88 172.88 172.61 172.61 82 -3.91(-2.22%)
Mar 14, 2016 176.45 178.00 176.45 176.52 1,669 +1.29(+0.74%)
Mar 11, 2016 175.03 175.95 175.03 175.23 249 +5.15(+3.03%)
Mar 10, 2016 174.91 175.50 170.08 170.08 560 -0.68(-0.40%)
Mar 09, 2016 170.76 170.76 170.76 170.76 355 +0.13(+0.08%)
Mar 08, 2016 171.12 171.84 170.63 170.63 589 +1.22(+0.72%)
Mar 07, 2016 168.25 170.81 168.25 169.41 822 +0.66(+0.39%)
Mar 04, 2016 169.16 169.16 168.41 168.75 907 +1.58(+0.95%)
Mar 03, 2016 166.66 169.24 166.66 167.17 400 -0.19(-0.11%)
Mar 02, 2016 168.42 168.42 167.36 167.36 944 +0.05(+0.03%)
Mar 01, 2016 168.19 168.19 167.27 167.31 385 +0.06(+0.04%)
Feb 29, 2016 166.64 167.25 166.64 167.25 160 +1.11(+0.67%)
Feb 26, 2016 168.64 168.64 166.14 166.14 27 +1.08(+0.65%)
Feb 25, 2016 165.85 166.54 165.06 165.06 328 +2.34(+1.44%)
Feb 24, 2016 163.40 165.20 162.44 162.72 481 -3.57(-2.15%)
Feb 23, 2016 170.89 170.89 166.29 166.29 227 -5.79(-3.36%)
Feb 22, 2016 172.53 172.53 170.93 172.08 316 +0.57(+0.33%)
Feb 19, 2016 169.96 171.75 169.96 171.51 455 +2.68(+1.59%)
Feb 18, 2016 171.54 171.54 168.83 168.83 372 -5.31(-3.05%)
Feb 17, 2016 171.62 174.14 171.62 174.14 394 +6.10(+3.63%)
Feb 16, 2016 166.76 168.04 165.68 168.04 691 +5.40(+3.32%)
Feb 12, 2016 162.64 162.64 162.64 0 +2.07(+1.29%)
Feb 11, 2016 162.75 162.97 160.53 160.57 9,785 -5.08(-3.07%)
Feb 10, 2016 167.26 167.26 165.65 165.65 334 -0.06(-0.04%)
Feb 09, 2016 166.21 166.21 165.71 165.71 64 -2.82(-1.67%)
Feb 08, 2016 169.00 170.06 168.07 168.53 1,162 -0.15(-0.09%)
Feb 05, 2016 171.48 171.48 168.67 168.68 332 -3.59(-2.08%)
Feb 04, 2016 171.01 172.27 169.91 172.27 1,115 +4.68(+2.79%)
Feb 03, 2016 169.27 170.58 167.03 167.59 2,176 +5.84(+3.61%)
Feb 02, 2016 160.07 163.50 158.00 161.75 414 -0.75(-0.46%)
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.