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 30, 2021 814.00 814.40 800.00 814.10 386 +0.13(+0.02%)
Jul 29, 2021 813.97 816.36 812.33 813.97 787 -0.03(-0.00%)
Jul 28, 2021 803.21 814.92 800.29 814.00 3,259 +17.92(+2.25%)
Jul 27, 2021 808.00 808.00 787.95 796.08 975 -8.97(-1.11%)
Jul 26, 2021 799.95 805.05 793.49 805.05 1,277 +9.09(+1.14%)
Jul 23, 2021 781.30 796.20 781.30 795.96 1,462 +11.96(+1.53%)
Jul 22, 2021 780.55 784.00 770.35 784.00 326 +0.08(+0.01%)
Jul 21, 2021 773.85 784.00 772.06 783.92 418 +21.09(+2.76%)
Jul 20, 2021 762.00 768.16 753.13 762.83 1,985 +10.85(+1.44%)
Jul 19, 2021 762.25 762.25 751.00 751.98 1,198 -25.12(-3.23%)
Jul 16, 2021 777.35 777.35 766.00 777.10 1,011 -14.18(-1.79%)
Jul 15, 2021 794.34 797.71 781.00 791.28 285 -3.06(-0.39%)
Jul 14, 2021 796.16 797.29 790.01 794.34 748 +3.59(+0.45%)
Jul 13, 2021 795.61 799.54 778.41 790.75 1,503 -2.25(-0.28%)
Jul 12, 2021 777.04 795.00 777.04 793.00 682 +3.00(+0.38%)
Jul 09, 2021 783.25 791.00 758.80 790.00 2,399 +30.95(+4.08%)
Jul 08, 2021 767.65 768.14 745.37 759.05 34,119 -24.07(-3.07%)
Jul 07, 2021 775.20 783.25 774.04 783.12 1,486 +4.32(+0.55%)
Jul 06, 2021 790.00 792.55 772.26 778.80 582 -10.70(-1.36%)
Jul 02, 2021 789.55 791.36 779.30 789.50 817 +6.16(+0.79%)
Jul 01, 2021 792.00 792.00 783.11 783.34 721 -6.74(-0.85%)
Jun 30, 2021 790.00 803.56 785.00 790.08 13,323 -14.92(-1.85%)
Jun 29, 2021 808.20 808.20 802.00 805.00 998 +6.85(+0.86%)
Jun 28, 2021 800.00 809.98 795.55 798.15 1,343 -11.45(-1.41%)
Jun 25, 2021 809.00 813.54 801.90 809.60 876 +0.88(+0.11%)
Jun 24, 2021 805.00 814.69 800.00 808.72 1,019 +7.72(+0.96%)
Jun 23, 2021 807.00 815.34 796.15 801.00 1,816 -14.05(-1.72%)
Jun 22, 2021 832.05 832.05 806.23 815.05 1,015 +2.03(+0.25%)
Jun 21, 2021 817.40 817.40 809.60 813.02 822 +0.02(+0.00%)
Jun 18, 2021 818.75 818.75 809.00 813.00 1,368 -12.28(-1.49%)
Jun 17, 2021 814.00 825.28 813.79 825.28 1,026 +2.78(+0.34%)
Jun 16, 2021 829.30 832.98 811.76 822.50 915 -4.42(-0.53%)
Jun 15, 2021 817.01 832.98 814.03 826.92 750 +7.62(+0.93%)
Jun 14, 2021 814.00 827.30 811.36 819.30 858 +5.55(+0.68%)
Jun 11, 2021 810.00 817.00 804.62 813.75 899 +4.75(+0.59%)
Jun 10, 2021 805.00 810.00 798.00 809.00 1,596 -7.00(-0.86%)
Jun 09, 2021 801.68 817.92 798.87 816.00 424 +6.00(+0.74%)
Jun 08, 2021 818.23 818.23 802.00 810.00 1,278 +3.35(+0.42%)
Jun 07, 2021 799.00 806.65 793.43 806.65 1,485 +14.48(+1.83%)
Jun 04, 2021 795.00 800.00 790.46 792.17 2,081 -6.83(-0.85%)
Jun 03, 2021 806.13 806.13 785.80 799.00 1,817 -15.80(-1.94%)
Jun 02, 2021 800.45 817.90 800.45 814.80 1,035 +11.72(+1.46%)
Jun 01, 2021 800.30 810.80 800.30 803.08 1,795 -1.92(-0.24%)
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%)
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.