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 )

589.11 -8.58 (-1.44%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 441.75 441.75 428.04 430.00 800 -18.00(-4.02%)
Jul 30, 2020 444.00 450.01 436.33 448.00 1,533 -9.80(-2.14%)
Jul 29, 2020 455.00 458.06 453.04 457.80 1,319 +7.60(+1.69%)
Jul 28, 2020 450.00 456.47 450.00 450.20 485 -4.80(-1.05%)
Jul 27, 2020 466.00 477.00 451.04 455.00 1,252 -10.95(-2.35%)
Jul 24, 2020 466.05 466.05 459.59 465.95 600 -3.31(-0.71%)
Jul 23, 2020 467.00 469.30 462.04 469.26 1,110 -2.80(-0.59%)
Jul 22, 2020 471.76 472.58 466.65 472.06 197 -1.61(-0.34%)
Jul 21, 2020 473.80 473.80 469.49 473.67 1,650 -0.33(-0.07%)
Jul 20, 2020 466.30 474.21 466.30 474.00 382 +8.06(+1.73%)
Jul 17, 2020 470.80 470.95 465.90 465.94 800 +1.14(+0.25%)
Jul 16, 2020 469.75 470.22 464.80 464.80 265 -1.41(-0.30%)
Jul 15, 2020 473.00 476.60 466.21 466.21 920 +3.21(+0.69%)
Jul 14, 2020 454.20 464.00 454.20 463.00 593 +7.61(+1.67%)
Jul 13, 2020 459.32 465.00 455.39 455.39 1,458 +0.04(+0.01%)
Jul 10, 2020 452.20 455.35 449.34 455.35 400 -1.65(-0.36%)
Jul 09, 2020 456.50 458.75 449.72 457.00 699 +1.00(+0.22%)
Jul 08, 2020 454.76 456.00 450.00 456.00 680 +3.81(+0.84%)
Jul 07, 2020 452.23 456.29 452.19 452.19 665 -2.36(-0.52%)
Jul 06, 2020 452.60 457.90 452.20 454.55 2,573 +5.30(+1.18%)
Jul 02, 2020 449.10 456.39 448.32 449.25 1,000 +8.50(+1.93%)
Jul 01, 2020 440.00 444.86 435.20 440.75 372 -0.25(-0.06%)
Jun 30, 2020 434.10 441.00 434.10 441.00 2,292 +2.73(+0.62%)
Jun 29, 2020 433.75 440.99 432.32 438.27 344 +4.40(+1.01%)
Jun 26, 2020 438.05 441.96 431.75 433.88 1,100 -2.12(-0.49%)
Jun 25, 2020 430.07 436.00 428.15 436.00 445 +1.79(+0.41%)
Jun 24, 2020 432.10 436.66 425.84 434.21 979 -5.79(-1.32%)
Jun 23, 2020 438.65 446.00 438.65 440.00 892 +14.90(+3.51%)
Jun 22, 2020 425.00 429.60 422.05 425.10 1,110 +5.06(+1.20%)
Jun 19, 2020 435.85 435.85 420.00 420.04 800 -1.10(-0.26%)
Jun 18, 2020 424.10 426.90 420.00 421.14 276 -7.02(-1.64%)
Jun 17, 2020 422.85 428.20 422.65 428.16 184 +4.16(+0.98%)
Jun 16, 2020 426.50 428.20 417.00 424.00 1,323 -4.99(-1.16%)
Jun 15, 2020 413.70 429.03 413.70 428.99 893 +8.09(+1.92%)
Jun 12, 2020 434.07 437.10 420.90 420.90 7,200 +3.90(+0.94%)
Jun 11, 2020 433.70 439.76 416.49 417.00 2,372 -34.14(-7.57%)
Jun 10, 2020 451.05 455.96 450.94 451.14 924 +1.18(+0.26%)
Jun 09, 2020 447.60 453.65 446.80 449.96 728 +2.21(+0.49%)
Jun 08, 2020 451.65 454.40 445.98 447.75 2,415 -8.25(-1.81%)
Jun 05, 2020 455.00 458.50 451.66 456.00 3,900 +16.00(+3.64%)
Jun 04, 2020 435.31 443.49 435.31 440.00 816 -4.31(-0.97%)
Jun 03, 2020 435.00 449.99 432.76 444.31 1,329 +11.55(+2.67%)
Jun 02, 2020 425.65 432.76 425.65 432.76 785 +5.40(+1.26%)
Jun 01, 2020 419.55 427.40 419.55 427.36 653 +8.80(+2.10%)
May 29, 2020 424.50 424.50 414.82 418.56 1,500 -6.64(-1.56%)
May 28, 2020 416.50 430.00 415.00 425.20 1,306 +14.20(+3.45%)
May 27, 2020 415.00 415.00 407.00 411.00 5,585 +8.00(+1.99%)
May 26, 2020 399.50 404.50 391.00 403.00 984 +13.04(+3.34%)
May 22, 2020 390.00 390.83 386.20 389.96 1,000 -3.64(-0.92%)
May 21, 2020 398.00 398.00 393.00 393.60 307 -4.40(-1.11%)
May 20, 2020 394.62 398.82 391.60 398.00 1,393 +9.30(+2.39%)
May 19, 2020 388.88 393.50 387.51 388.70 1,200 +4.70(+1.22%)
May 18, 2020 371.93 385.00 369.00 384.00 2,890 +26.80(+7.50%)
May 15, 2020 355.50 365.00 355.00 357.20 1,600 -2.70(-0.75%)
May 14, 2020 355.90 360.16 350.00 359.90 2,096 -2.10(-0.58%)
May 13, 2020 369.00 373.00 356.53 362.00 3,564 -13.00(-3.47%)
May 12, 2020 384.00 384.00 375.00 375.00 1,042 -9.00(-2.34%)
May 11, 2020 387.10 387.10 375.00 384.00 499 +0.00(+0.00%)
May 08, 2020 380.00 384.52 380.00 384.00 2,100 +13.75(+3.71%)
May 07, 2020 376.95 380.00 370.00 370.25 2,578 -20.10(-5.15%)
May 06, 2020 366.00 390.35 362.00 390.35 2,046 +14.35(+3.82%)
May 05, 2020 370.94 376.00 368.00 376.00 1,203 +2.49(+0.67%)
May 04, 2020 367.75 373.51 364.67 373.51 2,992 -11.69(-3.03%)
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.