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 )

634.91 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 797.00 805.99 793.12 805.00 1,663 +10.08(+1.27%)
May 27, 2021 792.88 795.17 789.93 794.92 612 +8.64(+1.10%)
May 26, 2021 790.00 790.00 780.00 786.28 1,178 -1.99(-0.25%)
May 25, 2021 792.29 792.29 779.30 788.27 1,301 +15.19(+1.96%)
May 24, 2021 774.99 780.04 765.00 773.08 569 +8.41(+1.10%)
May 21, 2021 770.25 774.99 764.47 764.67 760 +6.59(+0.87%)
May 20, 2021 740.00 770.00 740.00 758.08 38,247 +7.88(+1.05%)
May 19, 2021 783.00 783.00 747.78 750.20 1,085 -19.72(-2.56%)
May 18, 2021 762.00 770.00 755.55 769.92 361 +7.92(+1.04%)
May 17, 2021 765.00 765.60 755.05 762.00 506 -7.92(-1.03%)
May 14, 2021 764.80 770.00 751.84 769.92 1,354 +21.42(+2.86%)
May 13, 2021 745.75 765.30 734.53 748.50 980 +12.75(+1.73%)
May 12, 2021 743.80 743.80 735.00 735.75 943 -19.25(-2.55%)
May 11, 2021 744.16 775.99 740.66 755.00 768 -1.49(-0.20%)
May 10, 2021 767.60 767.60 756.49 756.49 570 -10.49(-1.37%)
May 07, 2021 759.92 770.00 756.36 766.98 1,137 +7.06(+0.93%)
May 06, 2021 761.00 761.00 748.00 759.92 570 +1.37(+0.18%)
May 05, 2021 765.80 765.80 753.00 758.55 1,978 +14.54(+1.95%)
May 04, 2021 776.00 776.00 740.04 744.01 1,606 -18.49(-2.42%)
May 03, 2021 755.40 764.12 755.40 762.50 1,213 +5.00(+0.66%)
Apr 30, 2021 775.81 775.81 753.00 757.50 1,200 -19.04(-2.45%)
Apr 29, 2021 770.45 776.54 766.08 776.54 420 +9.64(+1.26%)
Apr 28, 2021 767.92 770.00 761.00 766.90 4,043 -1.02(-0.13%)
Apr 27, 2021 755.00 768.90 755.00 767.92 391 +12.84(+1.70%)
Apr 26, 2021 764.30 764.30 753.70 755.08 9,624 -5.82(-0.76%)
Apr 23, 2021 760.95 760.95 754.77 760.90 300 +0.46(+0.06%)
Apr 22, 2021 762.40 768.00 753.80 760.44 678 +6.64(+0.88%)
Apr 21, 2021 759.52 769.05 750.00 753.80 676 +23.34(+3.19%)
Apr 20, 2021 744.00 744.00 729.00 730.47 1,059 -23.03(-3.06%)
Apr 19, 2021 759.65 759.76 747.26 753.50 1,568 -6.35(-0.84%)
Apr 16, 2021 750.08 760.00 747.00 759.85 700 +23.77(+3.23%)
Apr 15, 2021 737.34 744.32 730.00 736.08 1,005 +2.56(+0.35%)
Apr 14, 2021 733.73 735.56 727.92 733.52 913 -11.98(-1.61%)
Apr 13, 2021 706.40 745.50 706.40 745.50 1,394 +38.04(+5.38%)
Apr 12, 2021 704.00 721.55 682.35 707.46 549 +2.46(+0.35%)
Apr 09, 2021 708.00 713.95 695.96 705.00 500 +2.00(+0.28%)
Apr 08, 2021 699.95 703.96 694.20 703.00 846 +13.01(+1.89%)
Apr 07, 2021 689.99 689.99 678.00 689.99 451 +9.99(+1.47%)
Apr 06, 2021 687.95 687.95 680.00 680.00 706 -9.03(-1.31%)
Apr 05, 2021 677.71 689.25 677.71 689.03 885 +11.07(+1.63%)
Apr 01, 2021 675.85 689.25 665.90 677.96 500 +9.21(+1.38%)
Mar 31, 2021 671.56 671.56 662.72 668.75 1,141 -2.94(-0.44%)
Mar 30, 2021 664.52 675.60 660.08 671.69 951 +14.69(+2.24%)
Mar 29, 2021 658.90 660.00 652.47 657.00 1,355 -0.92(-0.14%)
Mar 26, 2021 659.20 660.00 651.03 657.92 400 +3.67(+0.56%)
Mar 25, 2021 640.00 660.00 640.00 654.25 714 +2.03(+0.31%)
Mar 24, 2021 648.88 674.45 648.88 652.22 511 -14.05(-2.11%)
Mar 23, 2021 663.60 666.35 657.00 666.27 726 +3.87(+0.58%)
Mar 22, 2021 664.00 674.65 662.08 662.40 487 +0.32(+0.05%)
Mar 19, 2021 665.03 678.92 656.32 662.08 1,200 -14.32(-2.12%)
Mar 18, 2021 682.96 687.00 670.00 676.40 1,354 -10.51(-1.53%)
Mar 17, 2021 672.22 686.99 672.22 686.91 1,967 +15.99(+2.38%)
Mar 16, 2021 661.50 670.92 661.50 670.92 2,419 +1.00(+0.15%)
Mar 15, 2021 672.70 672.70 659.12 669.92 1,640 -9.08(-1.34%)
Mar 12, 2021 675.45 679.50 669.05 679.00 900 -0.99(-0.15%)
Mar 11, 2021 668.50 680.00 665.00 679.99 1,047 +19.91(+3.02%)
Mar 10, 2021 657.99 664.00 654.37 660.08 1,113 +10.68(+1.64%)
Mar 09, 2021 647.15 649.50 641.48 649.40 394 +10.48(+1.64%)
Mar 08, 2021 623.50 648.75 623.50 638.92 398 -0.10(-0.02%)
Mar 05, 2021 638.27 640.75 621.90 639.02 700 +0.75(+0.12%)
Mar 04, 2021 655.00 655.00 633.36 638.27 1,047 -16.81(-2.57%)
Mar 03, 2021 660.00 660.00 650.00 655.08 778 +3.00(+0.46%)
Mar 02, 2021 650.00 658.80 645.15 652.08 723 +1.58(+0.24%)
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.