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 )

795.92 USD +10.53 (+1.34%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 383.10 383.91 379.04 380.26 3,262 +2.01(+0.53%)
Oct 02, 2019 382.55 382.55 376.50 378.25 744 -13.65(-3.48%)
Oct 01, 2019 394.40 394.40 391.76 391.90 28 -6.69(-1.68%)
Sep 30, 2019 391.70 398.59 391.70 398.59 92 +3.43(+0.87%)
Sep 27, 2019 392.66 395.20 392.00 395.16 200 +0.12(+0.03%)
Sep 26, 2019 396.00 397.06 392.34 395.04 615 -2.95(-0.74%)
Sep 25, 2019 399.20 399.20 394.20 397.99 435 -6.14(-1.52%)
Sep 24, 2019 407.85 407.85 404.13 404.13 39 +0.07(+0.02%)
Sep 23, 2019 401.00 404.06 400.75 404.06 283 -3.00(-0.74%)
Sep 20, 2019 403.45 407.06 403.15 407.06 600 +3.57(+0.88%)
Sep 19, 2019 404.00 406.20 403.49 403.49 1,523 -0.52(-0.13%)
Sep 18, 2019 403.35 404.15 401.00 404.01 184 -5.99(-1.46%)
Sep 17, 2019 403.65 410.06 403.65 410.00 275 +5.46(+1.35%)
Sep 16, 2019 406.48 407.50 404.00 404.54 673 -16.93(-4.02%)
Sep 13, 2019 422.00 425.00 421.47 421.47 1,100 +2.12(+0.51%)
Sep 12, 2019 417.85 420.81 417.39 419.35 706 +1.27(+0.30%)
Sep 11, 2019 414.15 418.08 411.90 418.08 612 +7.47(+1.82%)
Sep 10, 2019 410.24 413.48 408.10 410.61 542 -6.62(-1.59%)
Sep 09, 2019 418.43 419.80 417.23 417.23 1,326 -0.27(-0.06%)
Sep 06, 2019 418.79 419.90 417.50 417.50 300 +3.72(+0.90%)
Sep 05, 2019 413.95 416.51 413.59 413.78 275 +9.58(+2.37%)
Sep 04, 2019 404.05 406.96 403.53 404.20 440 +16.20(+4.18%)
Sep 03, 2019 392.35 392.35 388.00 388.00 137 -11.50(-2.88%)
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%)
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.