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 )

597.69 -3.31 (-0.55%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 403.05 403.05 397.04 399.50 100 +0.50(+0.13%)
Aug 29, 2019 398.55 400.65 397.34 399.00 115 +3.20(+0.81%)
Aug 28, 2019 391.03 395.80 391.03 395.80 173 -0.49(-0.12%)
Aug 27, 2019 397.30 399.00 396.29 396.29 117 +3.87(+0.99%)
Aug 26, 2019 394.84 394.84 390.73 392.42 218 -4.16(-1.05%)
Aug 23, 2019 396.35 401.35 393.43 396.58 100 -6.83(-1.69%)
Aug 22, 2019 405.10 405.10 398.45 403.41 347 -6.16(-1.50%)
Aug 21, 2019 411.35 411.35 395.00 409.57 323 +14.57(+3.69%)
Aug 20, 2019 394.40 395.31 392.36 395.00 46 +1.10(+0.28%)
Aug 19, 2019 397.19 397.19 393.30 393.90 98 +5.44(+1.40%)
Aug 16, 2019 382.35 388.50 382.35 388.46 100 +7.76(+2.04%)
Aug 15, 2019 383.25 386.55 380.70 380.70 240 -6.34(-1.64%)
Aug 14, 2019 389.55 392.13 387.00 387.04 1,051 -17.75(-4.38%)
Aug 13, 2019 393.75 407.30 392.47 404.79 332 +4.75(+1.19%)
Aug 12, 2019 400.95 401.13 397.09 400.04 821 -11.96(-2.90%)
Aug 09, 2019 410.98 412.00 409.20 412.00 100 +1.02(+0.25%)
Aug 08, 2019 409.32 413.50 409.32 410.98 233 +5.53(+1.36%)
Aug 07, 2019 399.70 405.45 397.86 405.45 476 +10.49(+2.66%)
Aug 06, 2019 393.60 397.34 390.84 394.96 715 +12.57(+3.29%)
Aug 05, 2019 387.95 388.60 379.49 382.39 5,382 -15.61(-3.92%)
Aug 02, 2019 405.00 405.21 397.76 398.00 300 -11.72(-2.86%)
Aug 01, 2019 415.61 419.85 409.72 409.72 254 -8.28(-1.98%)
Jul 31, 2019 418.69 420.10 409.50 418.00 315 +1.49(+0.36%)
Jul 30, 2019 416.85 418.22 414.34 416.51 446 -4.34(-1.03%)
Jul 29, 2019 423.05 423.51 419.81 420.85 428 -8.41(-1.96%)
Jul 26, 2019 427.40 429.30 425.63 429.26 300 +11.87(+2.84%)
Jul 25, 2019 423.00 423.00 416.00 417.39 499 -16.22(-3.74%)
Jul 24, 2019 424.00 436.50 421.90 433.61 559 +5.54(+1.29%)
Jul 23, 2019 428.79 429.20 426.65 428.07 279 -3.87(-0.90%)
Jul 22, 2019 431.25 431.95 429.15 431.94 1,559 +1.94(+0.45%)
Jul 19, 2019 431.75 433.60 429.00 430.00 300 -2.30(-0.53%)
Jul 18, 2019 428.50 432.30 428.50 432.30 101 +3.67(+0.86%)
Jul 17, 2019 433.00 434.40 428.63 428.63 212 -1.98(-0.46%)
Jul 16, 2019 430.00 433.95 430.00 430.61 466 -0.36(-0.08%)
Jul 15, 2019 428.70 430.97 428.70 430.97 530 -2.69(-0.62%)
Jul 12, 2019 432.00 433.66 431.00 433.66 600 +1.66(+0.38%)
Jul 11, 2019 432.40 432.40 429.25 432.00 313 +4.00(+0.93%)
Jul 10, 2019 430.50 431.18 428.00 428.00 647 -1.00(-0.23%)
Jul 09, 2019 427.85 430.50 427.65 429.00 662 -1.30(-0.30%)
Jul 08, 2019 428.45 430.30 427.66 430.30 324 +2.67(+0.62%)
Jul 05, 2019 426.75 428.49 425.30 427.63 300 -1.95(-0.45%)
Jul 03, 2019 428.85 429.58 427.82 429.58 3,300 +2.57(+0.60%)
Jul 02, 2019 423.55 429.39 423.55 427.01 653 +4.21(+1.00%)
Jul 01, 2019 423.65 424.75 421.94 422.80 4,833 -2.15(-0.51%)
Jun 28, 2019 422.65 426.64 422.65 424.95 100 +5.01(+1.19%)
Jun 27, 2019 418.70 419.94 417.00 419.94 448 +2.45(+0.59%)
Jun 26, 2019 421.70 421.70 417.04 417.49 131 -5.46(-1.29%)
Jun 25, 2019 422.43 424.04 420.27 422.95 330 +1.30(+0.31%)
Jun 24, 2019 418.75 422.96 418.75 421.65 306 +2.90(+0.69%)
Jun 21, 2019 416.14 418.75 416.04 418.75 200 +0.00(+0.00%)
Jun 20, 2019 418.00 419.71 415.90 418.75 828 +5.95(+1.44%)
Jun 19, 2019 411.50 413.06 409.35 412.80 466 -1.20(-0.29%)
Jun 18, 2019 411.63 414.40 411.63 414.00 216 +11.92(+2.96%)
Jun 17, 2019 398.40 402.22 398.40 402.08 155 +4.40(+1.11%)
Jun 14, 2019 399.25 399.25 396.04 397.68 200 -4.02(-1.00%)
Jun 13, 2019 400.00 401.70 398.89 401.70 63 -0.50(-0.12%)
Jun 12, 2019 404.55 404.65 402.20 402.20 349 -6.15(-1.51%)
Jun 11, 2019 409.80 409.80 407.28 408.35 12,643 +4.35(+1.08%)
Jun 10, 2019 405.55 406.14 404.00 404.00 252 -1.80(-0.44%)
Jun 07, 2019 401.30 408.33 401.30 405.80 1,400 +10.80(+2.73%)
Jun 06, 2019 398.40 398.40 393.75 395.00 430 +2.50(+0.64%)
Jun 05, 2019 395.85 395.85 392.50 392.50 198 +9.50(+2.48%)
Jun 04, 2019 384.40 384.62 382.40 383.00 111 +3.52(+0.93%)
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.