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 )

581.31 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 177.40 177.75 175.70 176.34 634 +4.15(+2.41%)
Nov 28, 2012 172.19 172.19 172.19 0 +3.27(+1.94%)
Nov 27, 2012 169.95 169.95 168.76 168.92 788 -1.13(-0.66%)
Nov 26, 2012 169.30 170.05 169.30 170.05 53 +0.38(+0.22%)
Nov 24, 2012 168.05 169.67 168.05 169.67 360 +0.00(+0.00%)
Nov 23, 2012 168.05 169.67 168.05 169.67 360 +5.27(+3.21%)
Nov 21, 2012 164.65 164.65 164.40 164.40 10 +0.59(+0.36%)
Nov 20, 2012 163.81 163.81 163.81 163.81 90 +1.29(+0.79%)
Nov 19, 2012 163.11 164.11 161.90 162.52 257 +4.22(+2.67%)
Nov 16, 2012 158.10 158.30 156.36 158.30 1,112 -1.70(-1.06%)
Nov 15, 2012 160.05 161.35 159.55 160.00 317 +0.45(+0.28%)
Nov 14, 2012 159.55 159.55 159.55 159.55 5 -1.10(-0.68%)
Nov 12, 2012 160.65 160.65 160.65 0 +1.00(+0.63%)
Nov 09, 2012 160.20 160.20 159.65 159.65 1,302 +0.68(+0.43%)
Nov 08, 2012 159.23 160.96 158.97 158.97 163 -1.30(-0.81%)
Nov 07, 2012 161.70 161.70 160.27 160.27 2,302 -3.48(-2.13%)
Nov 06, 2012 163.80 163.80 163.75 163.75 130 -2.80(-1.68%)
Nov 05, 2012 166.55 166.55 166.55 166.55 9 +0.70(+0.42%)
Nov 02, 2012 165.25 165.85 164.50 165.85 180 -0.13(-0.08%)
Nov 01, 2012 166.60 168.22 165.00 165.98 1,460 +3.78(+2.33%)
Oct 31, 2012 163.80 163.80 162.20 162.20 22 +1.61(+1.00%)
Oct 26, 2012 160.59 160.59 160.59 0 +1.08(+0.68%)
Oct 25, 2012 159.65 159.65 157.60 159.51 83 +1.61(+1.02%)
Oct 24, 2012 157.96 157.96 157.90 157.90 246 -1.60(-1.00%)
Oct 23, 2012 159.35 159.59 158.95 159.50 21 -5.65(-3.42%)
Oct 19, 2012 164.05 165.15 163.60 165.15 251 -0.20(-0.12%)
Oct 18, 2012 166.00 166.00 165.35 165.35 200 -4.29(-2.53%)
Oct 17, 2012 167.60 169.65 167.60 169.64 1,964 +3.90(+2.35%)
Oct 16, 2012 163.10 166.15 163.10 165.74 248 +5.91(+3.70%)
Oct 15, 2012 159.60 160.18 158.96 159.83 879 +0.19(+0.12%)
Oct 12, 2012 159.70 159.70 158.65 159.64 604 +1.09(+0.69%)
Oct 11, 2012 159.16 160.28 158.55 158.55 828 +5.58(+3.65%)
Oct 10, 2012 152.32 153.59 151.76 152.97 419 -1.01(-0.66%)
Oct 09, 2012 154.94 154.94 151.90 153.98 2,997 -1.56(-1.00%)
Oct 08, 2012 157.52 157.52 155.48 155.54 107 -2.76(-1.74%)
Oct 06, 2012 158.30 158.30 158.30 158.30 162 +0.00(+0.00%)
Oct 05, 2012 158.30 158.30 158.30 158.30 162 +2.72(+1.75%)
Oct 04, 2012 155.03 156.95 155.03 155.58 154 +2.08(+1.36%)
Oct 03, 2012 154.34 154.34 153.50 153.50 600 -2.15(-1.38%)
Oct 02, 2012 155.65 155.65 155.65 155.65 137 -0.60(-0.38%)
Oct 01, 2012 154.30 156.25 154.30 156.25 344 +3.60(+2.36%)
Sep 28, 2012 152.65 152.65 152.65 152.65 100 -0.49(-0.32%)
Sep 27, 2012 154.65 154.65 153.14 153.14 81 -2.31(-1.49%)
Sep 26, 2012 156.85 156.92 155.45 155.45 256 -2.34(-1.48%)
Sep 25, 2012 157.70 157.80 157.70 157.79 73 +0.13(+0.08%)
Sep 24, 2012 157.97 158.92 157.65 157.66 226 -2.19(-1.37%)
Sep 21, 2012 160.90 160.90 159.85 159.85 70 -1.60(-0.99%)
Sep 20, 2012 161.45 161.45 161.45 161.45 15 -1.46(-0.90%)
Sep 19, 2012 162.15 162.91 162.15 162.91 500 -0.04(-0.02%)
Sep 18, 2012 162.40 162.95 160.94 162.95 44,279 -2.41(-1.46%)
Sep 14, 2012 165.36 165.36 165.36 0 +5.59(+3.50%)
Sep 13, 2012 159.90 159.90 159.78 159.78 264 -1.94(-1.20%)
Sep 12, 2012 162.68 162.68 160.85 161.72 5,040 -1.65(-1.01%)
Sep 11, 2012 162.10 163.83 162.10 163.37 104 -5.53(-3.27%)
Sep 10, 2012 168.90 168.90 168.90 168.90 114 -0.69(-0.41%)
Sep 07, 2012 169.71 170.90 169.59 169.59 1,225 +3.64(+2.19%)
Sep 06, 2012 165.77 167.00 165.77 165.95 331 +3.63(+2.24%)
Sep 05, 2012 161.95 162.32 161.95 162.32 95 +0.87(+0.54%)
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.