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 )

712.50 -1.71 (-0.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 466.75 468.50 462.65 466.80 800 +2.95(+0.64%)
Dec 30, 2019 465.90 467.25 463.71 463.85 895 -2.70(-0.58%)
Dec 27, 2019 465.20 468.20 464.89 466.55 200 +5.40(+1.17%)
Dec 26, 2019 460.00 461.17 459.00 461.15 248 +4.10(+0.90%)
Dec 24, 2019 460.00 460.00 455.99 457.05 3,100 -0.99(-0.22%)
Dec 23, 2019 458.40 460.00 457.29 458.04 190 +3.04(+0.67%)
Dec 20, 2019 450.15 455.99 450.15 455.00 100 +6.58(+1.47%)
Dec 19, 2019 447.85 448.42 444.70 448.42 483 +1.16(+0.26%)
Dec 18, 2019 447.81 447.92 444.75 447.26 753 -2.14(-0.48%)
Dec 17, 2019 452.48 452.48 446.83 449.40 3,837 -7.56(-1.65%)
Dec 16, 2019 458.33 458.33 454.05 456.96 431 +7.00(+1.56%)
Dec 13, 2019 450.00 451.00 448.33 449.96 2,300 +2.74(+0.61%)
Dec 12, 2019 442.15 447.71 442.00 447.22 354 +1.05(+0.24%)
Dec 11, 2019 439.60 446.37 438.50 446.17 513 +4.07(+0.92%)
Dec 10, 2019 439.31 442.10 438.10 442.10 306 +1.10(+0.25%)
Dec 09, 2019 443.15 443.15 441.00 441.00 594 -3.11(-0.70%)
Dec 06, 2019 442.90 444.15 441.00 444.11 100 +3.00(+0.68%)
Dec 05, 2019 444.25 444.25 440.52 441.11 349 +0.61(+0.14%)
Dec 04, 2019 440.27 442.22 438.88 440.50 8,422 +2.88(+0.66%)
Dec 03, 2019 432.05 437.62 428.95 437.62 3,415 -4.38(-0.99%)
Dec 02, 2019 446.45 446.45 438.68 442.00 6,956 -5.75(-1.28%)
Nov 29, 2019 449.75 450.81 445.44 447.75 5,700 -4.14(-0.92%)
Nov 27, 2019 450.54 451.94 448.35 451.89 2,100 +0.44(+0.10%)
Nov 26, 2019 450.00 453.00 448.20 451.45 1,910 +3.45(+0.77%)
Nov 25, 2019 442.20 448.00 440.10 448.00 3,562 +9.50(+2.17%)
Nov 22, 2019 440.00 441.50 437.04 438.50 400 +0.50(+0.11%)
Nov 21, 2019 437.88 439.50 436.54 438.00 553 +2.29(+0.53%)
Nov 20, 2019 442.65 443.30 435.71 435.71 373 -3.89(-0.88%)
Nov 19, 2019 442.23 442.23 438.03 439.60 860 -6.09(-1.37%)
Nov 18, 2019 445.11 445.86 443.00 445.68 2,265 -2.42(-0.54%)
Nov 15, 2019 447.28 449.40 446.17 448.10 900 +2.98(+0.67%)
Nov 14, 2019 443.55 445.12 441.35 445.12 376 +0.30(+0.07%)
Nov 13, 2019 445.00 445.00 441.00 444.82 232 -0.14(-0.03%)
Nov 12, 2019 446.05 446.40 443.69 444.96 986 -2.78(-0.62%)
Nov 11, 2019 444.05 447.78 443.00 447.74 1,083 +2.04(+0.46%)
Nov 08, 2019 444.89 446.00 443.50 445.70 700 -0.30(-0.07%)
Nov 07, 2019 446.90 448.00 445.63 446.00 786 +2.00(+0.45%)
Nov 06, 2019 442.00 444.00 440.04 444.00 848 +2.45(+0.55%)
Nov 05, 2019 441.35 443.65 441.35 441.55 326 +0.15(+0.03%)
Nov 04, 2019 443.44 444.22 441.40 441.40 999 +5.40(+1.24%)
Nov 01, 2019 432.61 436.00 432.61 436.00 100 +7.63(+1.78%)
Oct 31, 2019 429.22 429.56 426.24 428.37 264 -1.21(-0.28%)
Oct 30, 2019 426.40 430.52 425.00 429.58 379 +5.87(+1.39%)
Oct 29, 2019 423.80 424.93 421.60 423.71 482 -2.25(-0.53%)
Oct 28, 2019 425.90 428.19 423.51 425.96 1,986 +2.44(+0.58%)
Oct 25, 2019 424.11 425.90 423.49 423.52 200 +7.24(+1.74%)
Oct 24, 2019 416.61 424.50 416.28 416.28 282 -3.72(-0.89%)
Oct 23, 2019 414.35 420.00 414.35 420.00 574 +3.60(+0.86%)
Oct 22, 2019 417.90 419.80 416.40 416.40 410 -0.64(-0.15%)
Oct 21, 2019 418.00 420.38 417.00 417.04 1,106 +0.74(+0.18%)
Oct 18, 2019 418.95 419.70 415.90 416.30 100 -3.41(-0.81%)
Oct 17, 2019 422.19 422.19 415.19 419.71 344 -0.20(-0.05%)
Oct 16, 2019 416.95 419.95 416.95 419.91 607 -2.94(-0.70%)
Oct 15, 2019 422.00 423.14 419.50 422.85 191 +5.81(+1.39%)
Oct 14, 2019 415.85 420.00 415.70 417.04 455 +1.19(+0.29%)
Oct 11, 2019 416.55 418.35 415.85 415.85 200 +1.85(+0.45%)
Oct 10, 2019 410.29 414.00 410.29 414.00 3,794 +15.56(+3.91%)
Oct 09, 2019 387.35 409.01 387.35 398.44 440 +12.10(+3.13%)
Oct 08, 2019 386.75 386.75 383.11 386.34 1,205 -3.16(-0.81%)
Oct 07, 2019 386.75 389.50 386.75 389.50 57 +7.15(+1.87%)
Oct 04, 2019 383.90 383.90 381.50 382.35 400 +2.10(+0.55%)
Oct 03, 2019 383.10 383.91 379.04 380.25 3,262 +2.00(+0.53%)
Oct 02, 2019 382.55 382.55 376.50 378.25 744 -13.65(-3.48%)
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.