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 (%)
May 31, 2019 373.60 378.06 371.80 375.60 300 -4.40(-1.16%)
May 30, 2019 380.27 380.27 378.60 380.00 421 +4.00(+1.06%)
May 29, 2019 377.90 377.90 375.76 376.00 324 -4.00(-1.05%)
May 28, 2019 382.20 382.39 380.00 380.00 522 +1.59(+0.42%)
May 24, 2019 375.74 378.41 375.74 378.41 700 +4.45(+1.19%)
May 23, 2019 371.50 373.96 369.51 373.96 101 -1.80(-0.48%)
May 22, 2019 374.03 375.80 374.03 375.76 86 +0.33(+0.09%)
May 21, 2019 373.00 375.43 373.00 375.43 191 +6.21(+1.68%)
May 20, 2019 370.10 370.10 366.05 369.22 400 -11.18(-2.94%)
May 17, 2019 378.65 382.00 378.65 380.40 100 -1.82(-0.48%)
May 16, 2019 374.60 382.22 374.60 382.22 158 +7.47(+1.99%)
May 15, 2019 369.10 378.51 369.10 374.75 104 -1.71(-0.45%)
May 14, 2019 373.25 377.00 371.35 376.46 508 +12.78(+3.51%)
May 13, 2019 366.45 366.45 362.16 363.68 478 -18.32(-4.80%)
May 10, 2019 377.40 382.00 373.65 382.00 300 +6.46(+1.72%)
May 09, 2019 373.65 377.23 372.45 375.54 341 -5.46(-1.43%)
May 08, 2019 377.85 382.26 376.62 381.00 1,123 +9.53(+2.57%)
May 07, 2019 378.15 378.35 371.43 371.47 1,130 -16.94(-4.36%)
May 06, 2019 383.10 388.41 381.20 388.41 724 -9.59(-2.41%)
May 03, 2019 393.15 398.93 393.15 398.00 300 +4.65(+1.18%)
May 02, 2019 391.95 393.35 389.85 393.35 481 +1.49(+0.38%)
May 01, 2019 390.25 394.30 390.25 391.86 300 -1.90(-0.48%)
Apr 30, 2019 387.70 393.76 387.70 393.76 724 +6.72(+1.74%)
Apr 29, 2019 384.95 387.42 383.00 387.04 628 -0.41(-0.11%)
Apr 26, 2019 385.75 387.45 383.51 387.45 300 -1.09(-0.28%)
Apr 25, 2019 386.80 388.58 385.75 388.54 815 -2.23(-0.57%)
Apr 24, 2019 393.30 394.55 390.73 390.77 237 -2.60(-0.66%)
Apr 23, 2019 389.85 393.37 389.85 393.37 1,717 -3.27(-0.83%)
Apr 22, 2019 395.18 398.25 395.18 396.64 1,170 +0.39(+0.10%)
Apr 18, 2019 397.20 398.00 396.20 396.25 1,000 -1.90(-0.48%)
Apr 17, 2019 393.45 398.15 393.45 398.15 1,355 +6.20(+1.58%)
Apr 16, 2019 389.50 391.95 389.20 391.95 1,110 +3.41(+0.88%)
Apr 15, 2019 389.05 389.05 385.35 388.54 721 -0.26(-0.07%)
Apr 12, 2019 388.35 388.88 386.25 388.80 400 +1.80(+0.47%)
Apr 11, 2019 388.20 389.95 386.46 387.00 2,872 +8.96(+2.37%)
Apr 10, 2019 371.35 386.42 371.25 378.04 5,622 +5.17(+1.39%)
Apr 09, 2019 369.75 372.88 368.00 372.88 1,230 -1.12(-0.30%)
Apr 08, 2019 376.40 376.40 372.71 374.00 7,270 -2.80(-0.74%)
Apr 05, 2019 376.29 378.90 376.29 376.80 300 +0.69(+0.18%)
Apr 04, 2019 374.95 376.11 373.60 376.11 72 +1.11(+0.30%)
Apr 03, 2019 373.75 376.23 373.75 375.00 615 +3.51(+0.94%)
Apr 02, 2019 373.95 375.95 371.45 371.49 353 -3.51(-0.94%)
Apr 01, 2019 373.95 375.00 370.60 375.00 877 +6.25(+1.70%)
Mar 29, 2019 367.49 369.80 366.70 368.75 100 +2.56(+0.70%)
Mar 28, 2019 366.20 366.25 363.04 366.19 220 +2.30(+0.63%)
Mar 27, 2019 364.10 365.84 361.54 363.89 154 -0.21(-0.06%)
Mar 26, 2019 363.90 364.20 362.70 364.10 981 +6.65(+1.86%)
Mar 25, 2019 357.80 360.45 356.30 357.45 1,034 +2.40(+0.68%)
Mar 22, 2019 356.55 356.55 352.65 355.05 900 -7.85(-2.16%)
Mar 21, 2019 361.50 362.90 361.00 362.90 58 +2.25(+0.62%)
Mar 20, 2019 364.00 368.00 360.65 360.65 873 -3.30(-0.91%)
Mar 19, 2019 363.30 364.66 361.69 363.95 94 +3.08(+0.85%)
Mar 18, 2019 359.40 361.25 357.87 360.87 87 -0.13(-0.04%)
Mar 15, 2019 360.35 362.15 359.90 361.00 300 +4.38(+1.23%)
Mar 14, 2019 355.51 357.43 354.37 356.62 38 +6.37(+1.82%)
Mar 13, 2019 350.80 353.51 350.25 350.25 1,848 +1.15(+0.33%)
Mar 12, 2019 347.05 349.96 345.30 349.10 105 +3.75(+1.09%)
Mar 11, 2019 343.05 345.35 341.29 345.35 449 -0.25(-0.07%)
Mar 08, 2019 341.40 345.60 341.40 345.60 100 +4.40(+1.29%)
Mar 07, 2019 344.20 344.88 341.20 341.20 459 -3.95(-1.14%)
Mar 06, 2019 347.00 347.30 345.15 345.15 107 -2.94(-0.84%)
Mar 05, 2019 349.00 350.40 348.05 348.09 300 -1.26(-0.36%)
Mar 04, 2019 352.80 352.80 346.82 349.35 275 -0.38(-0.11%)
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.