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 )

904.03 +4.62 (+0.51%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 285.00 287.55 284.50 287.55 400 -2.95(-1.02%)
Nov 29, 2018 293.20 296.25 290.25 290.50 1,786 -4.18(-1.42%)
Nov 28, 2018 290.00 295.84 288.74 294.68 440 +7.88(+2.75%)
Nov 27, 2018 288.69 288.69 285.39 286.80 148 -5.35(-1.83%)
Nov 26, 2018 291.70 292.15 290.39 292.15 186 +1.25(+0.43%)
Nov 23, 2018 291.40 293.70 290.25 290.90 100 -5.09(-1.72%)
Nov 21, 2018 295.99 295.99 295.99 0 +6.44(+2.22%)
Nov 20, 2018 287.45 290.64 286.61 289.55 1,888 -5.36(-1.82%)
Nov 19, 2018 300.85 300.85 294.91 294.91 135 -8.90(-2.93%)
Nov 16, 2018 301.65 303.81 299.70 303.81 100 -0.19(-0.06%)
Nov 15, 2018 299.46 304.00 296.79 304.00 1,082 +0.50(+0.16%)
Nov 14, 2018 306.85 306.85 302.00 303.50 177 +2.73(+0.91%)
Nov 13, 2018 301.49 305.90 299.50 300.77 224 +5.06(+1.71%)
Nov 12, 2018 298.50 298.50 294.30 295.71 690 -4.29(-1.43%)
Nov 09, 2018 302.90 303.20 300.00 300.00 400 -7.50(-2.44%)
Nov 08, 2018 308.90 310.10 307.50 307.50 959 -8.00(-2.54%)
Nov 07, 2018 318.65 318.65 314.35 315.50 807 +2.58(+0.82%)
Nov 06, 2018 315.00 315.00 310.55 312.92 395 -3.14(-0.99%)
Nov 05, 2018 313.85 318.49 313.85 316.06 483 -0.05(-0.02%)
Nov 02, 2018 317.00 318.72 315.51 316.11 300 +8.04(+2.61%)
Nov 01, 2018 303.70 308.07 303.70 308.07 129 +5.21(+1.72%)
Oct 31, 2018 304.40 305.90 302.86 302.86 45,775 +10.01(+3.42%)
Oct 30, 2018 293.19 295.70 292.81 292.85 434 -0.43(-0.15%)
Oct 29, 2018 301.20 301.62 293.28 293.28 256 -4.06(-1.37%)
Oct 26, 2018 298.55 302.09 296.98 297.34 500 -5.41(-1.79%)
Oct 25, 2018 301.19 303.52 300.05 302.75 176 +11.67(+4.01%)
Oct 24, 2018 302.45 302.45 291.08 291.08 767 -10.77(-3.57%)
Oct 23, 2018 295.35 301.85 295.35 301.85 3,456 -2.19(-0.72%)
Oct 22, 2018 303.45 305.60 300.75 304.04 1,236 -0.76(-0.25%)
Oct 19, 2018 303.25 305.26 302.20 304.80 500 +5.97(+2.00%)
Oct 18, 2018 302.80 302.80 296.00 298.83 1,321 -7.27(-2.38%)
Oct 17, 2018 305.00 306.65 302.33 306.10 362 -1.01(-0.33%)
Oct 16, 2018 303.60 307.85 303.60 307.11 1,353 +6.18(+2.05%)
Oct 15, 2018 302.05 302.80 300.93 300.93 2,091 -4.67(-1.53%)
Oct 12, 2018 307.10 307.10 301.60 305.60 1,400 +5.06(+1.68%)
Oct 11, 2018 306.02 306.56 300.54 300.54 511 -1.71(-0.57%)
Oct 10, 2018 307.28 307.53 301.57 302.25 6,323 -32.52(-9.71%)
Oct 09, 2018 322.25 334.77 322.25 334.77 490 +12.51(+3.88%)
Oct 08, 2018 323.75 325.00 322.25 322.25 526 -6.86(-2.08%)
Oct 05, 2018 329.30 330.32 327.55 329.11 600 -2.94(-0.89%)
Oct 04, 2018 334.28 334.28 329.84 332.05 962 -15.90(-4.57%)
Oct 03, 2018 349.45 349.85 347.69 347.95 163 +1.15(+0.33%)
Oct 02, 2018 347.35 348.77 346.80 346.80 705 -9.15(-2.57%)
Oct 01, 2018 354.65 356.76 354.50 355.95 197 +3.70(+1.05%)
Sep 28, 2018 355.44 355.44 352.25 352.25 300 -4.85(-1.36%)
Sep 27, 2018 355.65 359.60 355.65 357.10 292 -2.32(-0.64%)
Sep 26, 2018 359.35 360.65 357.06 359.42 401 +3.05(+0.86%)
Sep 25, 2018 358.77 358.77 356.37 356.37 542 -2.24(-0.63%)
Sep 24, 2018 359.95 360.45 358.00 358.61 66 -0.54(-0.15%)
Sep 21, 2018 357.15 359.15 354.20 359.15 400 +8.64(+2.46%)
Sep 20, 2018 345.26 350.51 345.26 350.51 287 +10.51(+3.09%)
Sep 19, 2018 337.50 340.05 337.50 340.00 101 +2.50(+0.74%)
Sep 18, 2018 334.50 337.50 334.50 337.50 157 -0.25(-0.07%)
Sep 17, 2018 340.00 340.00 335.24 337.75 304 -5.10(-1.49%)
Sep 14, 2018 342.19 342.85 339.00 342.85 500 +3.32(+0.98%)
Sep 13, 2018 342.75 342.75 338.62 339.53 108 +2.53(+0.75%)
Sep 12, 2018 336.10 338.28 335.85 337.00 3,986 +7.07(+2.14%)
Sep 11, 2018 327.25 330.45 327.25 329.93 520 +0.68(+0.21%)
Sep 10, 2018 330.00 331.95 329.25 329.25 56 +0.20(+0.06%)
Sep 07, 2018 326.00 329.05 325.12 329.05 200 +3.05(+0.94%)
Sep 06, 2018 330.00 330.00 326.00 326.00 313 -2.25(-0.69%)
Sep 05, 2018 328.75 330.55 326.65 328.25 8,267 -9.90(-2.93%)
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.