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 )

622.00 -12.91 (-2.03%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 398.73 418.93 395.77 413.50 6,400 +14.99(+3.76%)
Feb 27, 2020 400.60 413.84 398.51 398.51 6,642 -21.49(-5.12%)
Feb 26, 2020 416.45 420.00 410.50 420.00 1,308 +14.96(+3.69%)
Feb 25, 2020 417.73 420.25 405.00 405.04 2,384 -12.96(-3.10%)
Feb 24, 2020 418.20 422.81 415.50 418.00 3,458 -21.75(-4.95%)
Feb 21, 2020 443.20 443.20 438.04 439.75 600 -6.11(-1.37%)
Feb 20, 2020 445.45 447.01 443.89 445.86 680 -8.10(-1.78%)
Feb 19, 2020 449.15 453.96 447.00 453.96 498 +9.30(+2.09%)
Feb 18, 2020 441.90 444.66 439.95 444.66 1,414 -4.34(-0.97%)
Feb 14, 2020 452.55 454.40 449.00 449.00 300 -8.43(-1.84%)
Feb 13, 2020 457.53 459.81 453.31 457.43 322 -3.57(-0.77%)
Feb 12, 2020 458.91 463.50 458.91 461.00 879 +11.85(+2.64%)
Feb 11, 2020 448.30 452.21 448.30 449.15 820 -1.35(-0.30%)
Feb 10, 2020 450.45 453.05 448.50 450.50 1,273 -2.50(-0.55%)
Feb 07, 2020 450.40 455.15 448.31 453.00 500 -7.03(-1.53%)
Feb 06, 2020 460.05 461.00 456.35 460.03 423 +2.03(+0.44%)
Feb 05, 2020 457.00 458.80 454.45 458.00 580 +3.46(+0.76%)
Feb 04, 2020 449.07 454.75 448.20 454.54 2,443 +18.34(+4.20%)
Feb 03, 2020 438.45 441.10 436.20 436.20 1,154 +1.20(+0.28%)
Jan 31, 2020 437.00 441.14 435.00 435.00 1,500 -11.20(-2.51%)
Jan 30, 2020 440.40 446.20 439.00 446.20 1,297 -2.83(-0.63%)
Jan 29, 2020 450.00 452.29 447.00 449.03 549 +3.03(+0.68%)
Jan 28, 2020 445.95 454.95 442.00 446.00 1,390 +2.85(+0.64%)
Jan 27, 2020 440.70 445.80 439.25 443.15 1,853 -12.31(-2.70%)
Jan 24, 2020 460.75 460.75 455.00 455.46 1,800 -8.90(-1.92%)
Jan 23, 2020 461.00 464.36 454.21 464.36 1,453 -5.64(-1.20%)
Jan 22, 2020 472.80 472.95 468.04 470.00 3,833 -3.20(-0.68%)
Jan 21, 2020 468.22 475.38 466.49 473.20 1,870 -13.30(-2.73%)
Jan 17, 2020 482.25 488.96 482.25 486.50 2,000 +2.50(+0.52%)
Jan 16, 2020 480.55 484.00 478.45 484.00 791 +5.46(+1.14%)
Jan 15, 2020 479.00 483.21 478.04 478.54 1,365 -0.21(-0.04%)
Jan 14, 2020 478.36 481.71 477.50 478.75 887 +1.45(+0.30%)
Jan 13, 2020 472.55 478.55 472.24 477.30 696 +5.14(+1.09%)
Jan 10, 2020 471.50 472.45 468.74 472.16 300 -1.34(-0.28%)
Jan 09, 2020 471.15 473.80 470.00 473.50 22,263 +4.00(+0.85%)
Jan 08, 2020 461.38 469.65 461.00 469.50 855 +6.76(+1.46%)
Jan 07, 2020 465.04 465.04 462.00 462.74 28,723 -2.26(-0.49%)
Jan 06, 2020 461.85 465.75 459.80 465.00 414 -2.91(-0.62%)
Jan 03, 2020 465.10 470.15 464.15 467.91 1,100 -3.11(-0.66%)
Jan 02, 2020 470.00 471.22 468.04 471.02 770 +4.22(+0.90%)
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%)
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.