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 )

700.68 +4.45 (+0.64%)
Streaming Delayed Price Updated: 3:56 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 473.69 474.30 466.04 466.04 1,100 -8.96(-1.89%)
Oct 29, 2020 466.90 477.50 466.90 475.00 2,287 +3.52(+0.75%)
Oct 28, 2020 469.65 474.86 464.66 471.48 1,221 -19.63(-4.00%)
Oct 27, 2020 498.60 499.96 491.11 491.11 1,064 -4.14(-0.84%)
Oct 26, 2020 504.15 504.15 495.04 495.25 465 -6.84(-1.36%)
Oct 23, 2020 504.55 508.49 502.04 502.09 100 -2.87(-0.57%)
Oct 22, 2020 507.75 509.21 500.00 504.96 236 -4.05(-0.80%)
Oct 21, 2020 509.80 511.45 505.50 509.01 407 -4.06(-0.79%)
Oct 20, 2020 509.17 514.55 506.53 513.07 1,788 +7.57(+1.50%)
Oct 19, 2020 509.57 513.57 505.50 505.50 1,690 -5.30(-1.04%)
Oct 16, 2020 503.19 511.36 503.15 510.80 1,800 +10.80(+2.16%)
Oct 15, 2020 472.15 500.00 465.08 500.00 811 +15.88(+3.28%)
Oct 14, 2020 486.62 488.10 480.12 484.12 413 -8.33(-1.69%)
Oct 13, 2020 486.62 492.46 486.62 492.46 186 -3.99(-0.80%)
Oct 12, 2020 494.11 496.95 490.00 496.45 565 +8.24(+1.69%)
Oct 09, 2020 484.85 490.08 482.10 488.21 900 +8.17(+1.70%)
Oct 08, 2020 475.60 481.85 475.60 480.04 664 -4.92(-1.01%)
Oct 07, 2020 479.50 485.00 479.00 484.96 190 +7.83(+1.64%)
Oct 06, 2020 485.40 488.16 477.13 477.13 634 -11.76(-2.41%)
Oct 05, 2020 482.10 488.89 482.10 488.89 580 +11.29(+2.36%)
Oct 02, 2020 474.85 480.87 473.19 477.60 700 -4.96(-1.03%)
Oct 01, 2020 482.70 482.70 477.17 482.56 176 +9.56(+2.02%)
Sep 30, 2020 476.05 476.05 465.00 473.00 229 -7.48(-1.56%)
Sep 29, 2020 481.05 481.91 476.05 480.48 528 +6.81(+1.44%)
Sep 28, 2020 471.52 475.00 470.04 473.66 566 +2.10(+0.45%)
Sep 25, 2020 461.80 471.56 458.12 471.56 300 +1.52(+0.32%)
Sep 24, 2020 467.90 475.00 465.52 470.04 509 +6.20(+1.34%)
Sep 23, 2020 466.50 471.50 463.84 463.84 1,766 -0.66(-0.14%)
Sep 22, 2020 465.00 466.65 458.85 464.50 403 -6.23(-1.32%)
Sep 21, 2020 473.35 473.35 462.04 470.73 1,464 -24.98(-5.04%)
Sep 18, 2020 496.00 496.30 485.87 495.71 700 -0.08(-0.02%)
Sep 17, 2020 501.17 501.65 495.79 495.79 359 -7.65(-1.52%)
Sep 16, 2020 501.99 506.68 499.07 503.44 409 +1.39(+0.28%)
Sep 15, 2020 501.95 507.66 500.10 502.05 447 +3.09(+0.62%)
Sep 14, 2020 497.05 503.44 495.64 498.96 1,016 +5.96(+1.21%)
Sep 11, 2020 491.45 498.50 486.25 493.00 1,400 +15.04(+3.15%)
Sep 10, 2020 480.00 484.98 474.50 477.96 486 -2.40(-0.50%)
Sep 09, 2020 479.36 482.26 475.90 480.36 474 +8.23(+1.74%)
Sep 08, 2020 474.55 480.66 469.90 472.13 735 -2.91(-0.61%)
Sep 04, 2020 481.90 484.50 470.04 475.04 600 -4.03(-0.84%)
Sep 03, 2020 490.05 491.41 479.00 479.07 3,624 -5.18(-1.07%)
Sep 02, 2020 486.85 486.85 476.50 484.25 990 +12.80(+2.71%)
Sep 01, 2020 469.00 477.90 469.00 471.45 453 -0.55(-0.12%)
Aug 31, 2020 473.00 475.50 469.00 472.00 1,604 +2.85(+0.61%)
Aug 28, 2020 475.55 475.55 469.11 469.15 400 -5.76(-1.21%)
Aug 27, 2020 477.50 482.70 468.95 474.91 997 -1.79(-0.38%)
Aug 26, 2020 475.00 478.00 472.48 476.70 892 +4.22(+0.89%)
Aug 25, 2020 471.00 473.71 466.95 472.48 617 +9.05(+1.95%)
Aug 24, 2020 463.69 466.00 460.96 463.44 1,207 +6.25(+1.37%)
Aug 21, 2020 448.75 457.56 448.75 457.18 600 +4.14(+0.91%)
Aug 20, 2020 454.00 458.00 448.95 453.04 889 -6.92(-1.50%)
Aug 19, 2020 462.95 462.95 457.04 459.96 522 -2.34(-0.51%)
Aug 18, 2020 466.56 466.56 456.30 462.30 551 +3.95(+0.86%)
Aug 17, 2020 461.36 464.10 457.00 458.35 3,855 +0.35(+0.08%)
Aug 14, 2020 459.20 460.50 453.60 458.00 200 -3.02(-0.66%)
Aug 13, 2020 461.35 466.46 460.84 461.02 185 +0.98(+0.21%)
Aug 12, 2020 460.35 463.10 455.75 460.04 1,270 +15.50(+3.49%)
Aug 11, 2020 451.00 455.46 444.54 444.54 613 +7.50(+1.72%)
Aug 10, 2020 442.00 442.00 435.00 437.04 600 -5.42(-1.22%)
Aug 07, 2020 441.00 443.70 438.00 442.46 500 -7.21(-1.60%)
Aug 06, 2020 444.60 449.71 438.85 449.67 447 +2.42(+0.54%)
Aug 05, 2020 447.25 449.40 443.50 447.25 1,527 +7.25(+1.65%)
Aug 04, 2020 435.85 441.55 430.60 440.00 226 -0.96(-0.22%)
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.