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 )

597.08 +7.97 (+1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 173.20 173.20 173.20 0 -0.01(-0.01%)
Aug 28, 2014 172.66 173.84 172.66 173.21 301 -1.15(-0.66%)
Aug 27, 2014 175.15 175.50 174.36 174.36 206 -0.74(-0.42%)
Aug 26, 2014 176.00 176.60 174.96 175.10 1,850 +1.95(+1.13%)
Aug 25, 2014 173.21 173.21 173.15 173.15 373 +2.15(+1.26%)
Aug 22, 2014 171.90 172.10 171.00 171.00 110 -3.13(-1.80%)
Aug 21, 2014 172.96 174.13 172.96 174.13 218 +1.98(+1.15%)
Aug 20, 2014 171.75 173.10 171.75 172.15 124 -1.30(-0.75%)
Aug 19, 2014 172.15 173.45 172.15 173.45 150 +2.02(+1.18%)
Aug 18, 2014 171.56 171.60 171.43 171.43 832 +0.43(+0.25%)
Aug 15, 2014 173.45 173.45 169.55 171.00 914 +1.00(+0.59%)
Aug 14, 2014 172.25 170.00 170.00 4,062 -2.65(-1.53%)
Aug 13, 2014 172.90 172.90 170.85 172.65 484 +2.00(+1.17%)
Aug 12, 2014 170.35 170.65 170.65 201 +0.30(+0.18%)
Aug 11, 2014 171.20 171.90 170.35 170.35 429 -0.30(-0.18%)
Aug 08, 2014 168.00 170.65 168.00 170.65 653 +1.12(+0.66%)
Aug 07, 2014 171.66 171.66 168.60 169.53 759 -4.19(-2.41%)
Aug 06, 2014 172.40 173.72 172.40 173.72 105 +0.96(+0.56%)
Aug 05, 2014 172.01 174.05 172.01 172.76 1,497 +2.36(+1.38%)
Aug 04, 2014 171.95 171.95 170.40 170.40 1,503 -2.60(-1.50%)
Aug 01, 2014 171.50 173.00 171.50 173.00 129 +1.70(+0.99%)
Jul 31, 2014 173.15 173.20 171.30 171.30 491 -4.20(-2.39%)
Jul 30, 2014 175.05 175.50 173.60 175.50 517 -1.85(-1.04%)
Jul 29, 2014 177.50 177.50 176.95 177.35 776 +1.64(+0.93%)
Jul 28, 2014 177.85 177.85 175.71 175.71 1,069 -2.34(-1.31%)
Jul 25, 2014 178.90 177.30 178.05 1,973 -5.45(-2.97%)
Jul 24, 2014 190.35 190.35 182.20 183.50 1,188 -3.90(-2.08%)
Jul 23, 2014 188.61 188.94 187.40 187.40 318 +0.54(+0.29%)
Jul 22, 2014 186.88 186.88 186.86 186.86 150 +0.31(+0.17%)
Jul 21, 2014 186.55 186.55 186.55 186.55 15 -0.87(-0.46%)
Jul 18, 2014 184.70 187.42 184.70 187.42 60 +0.52(+0.28%)
Jul 17, 2014 186.90 186.90 186.90 186.90 104 -1.51(-0.80%)
Jul 16, 2014 189.55 189.55 188.41 188.41 100 +0.85(+0.45%)
Jul 15, 2014 187.75 187.75 187.56 187.56 125 -2.99(-1.57%)
Jul 14, 2014 191.70 191.70 190.50 190.55 438 +0.51(+0.27%)
Jul 10, 2014 190.04 190.04 190.04 160 +0.54(+0.28%)
Jul 09, 2014 188.45 190.50 188.45 189.50 383 +1.20(+0.64%)
Jul 08, 2014 188.75 189.44 188.30 188.30 359 -2.30(-1.21%)
Jul 07, 2014 190.60 190.60 190.60 190.60 81 -1.80(-0.94%)
Jul 03, 2014 192.40 192.40 192.40 0 +0.72(+0.38%)
Jul 02, 2014 190.24 191.68 190.24 191.68 3 -1.32(-0.68%)
Jul 01, 2014 193.00 193.40 193.00 193.00 107 +0.68(+0.35%)
Jun 30, 2014 193.55 193.65 192.32 192.32 47 +0.42(+0.22%)
Jun 27, 2014 191.90 191.90 191.90 191.90 30 -0.75(-0.39%)
Jun 26, 2014 191.53 192.65 191.52 192.65 287 -4.65(-2.36%)
Jun 25, 2014 197.65 197.65 197.30 197.30 18 +0.43(+0.22%)
Jun 23, 2014 196.87 196.87 196.87 0 -0.83(-0.42%)
Jun 20, 2014 198.50 198.50 197.70 197.70 70 +0.10(+0.05%)
Jun 19, 2014 198.55 199.50 197.60 197.60 98 +0.08(+0.04%)
Jun 18, 2014 197.00 197.52 197.00 197.52 232 -0.01(-0.01%)
Jun 17, 2014 197.53 197.53 197.53 197.53 110 +1.17(+0.60%)
Jun 16, 2014 195.20 196.36 195.20 196.36 159 +1.20(+0.61%)
Jun 13, 2014 194.65 195.16 194.65 195.16 210 +1.46(+0.75%)
Jun 12, 2014 196.07 196.07 193.45 193.70 3,695 -2.05(-1.05%)
Jun 11, 2014 195.40 196.74 195.40 195.75 28 +1.04(+0.53%)
Jun 10, 2014 195.39 196.14 194.30 194.71 359 -0.30(-0.15%)
Jun 06, 2014 196.70 196.70 195.01 195.01 699 -4.04(-2.03%)
Jun 05, 2014 197.75 199.05 197.75 199.05 7 +0.87(+0.44%)
Jun 04, 2014 197.60 198.18 197.60 198.18 23 +0.97(+0.49%)
Jun 03, 2014 198.00 198.00 197.21 197.21 196 +1.21(+0.62%)
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.