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 )

619.89 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 168.95 169.95 167.91 169.95 268 +1.53(+0.91%)
Oct 30, 2014 165.36 168.42 165.36 168.42 74 +1.81(+1.09%)
Oct 29, 2014 167.50 167.50 166.61 166.61 450 -0.89(-0.53%)
Oct 28, 2014 164.15 167.50 164.15 167.50 950 +3.50(+2.13%)
Oct 27, 2014 162.21 162.01 162.01 164.00 202 +1.99(+1.23%)
Oct 24, 2014 163.14 163.14 162.01 162.01 746 -0.19(-0.12%)
Oct 23, 2014 161.06 162.20 161.06 162.20 66 +2.30(+1.44%)
Oct 22, 2014 160.61 160.61 159.90 159.90 110 -0.27(-0.17%)
Oct 21, 2014 160.61 161.28 160.17 160.17 337 -0.51(-0.32%)
Oct 20, 2014 159.24 160.68 159.24 160.68 30 +0.73(+0.46%)
Oct 17, 2014 160.49 160.49 159.10 159.95 160 +2.39(+1.52%)
Oct 16, 2014 157.39 159.29 160.40 157.56 1,315 -2.84(-1.77%)
Oct 15, 2014 160.19 160.40 158.95 160.40 616 +0.20(+0.12%)
Oct 14, 2014 157.83 160.20 157.50 160.20 2,800 +1.20(+0.75%)
Oct 13, 2014 157.81 159.14 157.81 159.00 259 +1.00(+0.63%)
Oct 10, 2014 158.00 158.51 158.00 158.00 370 -1.36(-0.85%)
Oct 09, 2014 161.76 161.76 159.36 159.36 214 -2.88(-1.78%)
Oct 08, 2014 160.39 162.24 160.01 162.24 5,581 +3.10(+1.95%)
Oct 07, 2014 159.99 159.99 158.27 159.14 612 -1.72(-1.07%)
Oct 06, 2014 160.81 160.86 160.81 160.86 58 -0.22(-0.14%)
Oct 03, 2014 160.00 161.08 160.00 161.08 1,191 +2.57(+1.62%)
Oct 02, 2014 161.14 161.14 158.51 158.51 551 -4.39(-2.69%)
Oct 01, 2014 161.25 162.90 161.19 162.90 377 +0.87(+0.54%)
Sep 30, 2014 162.99 163.79 161.98 162.03 371 -0.94(-0.58%)
Sep 29, 2014 162.51 163.92 162.51 162.97 339 -2.70(-1.63%)
Sep 26, 2014 165.69 166.96 165.67 165.67 260 -1.68(-1.00%)
Sep 25, 2014 168.39 168.39 167.35 167.35 14 -1.03(-0.61%)
Sep 24, 2014 168.50 168.50 168.09 168.38 127 +0.87(+0.52%)
Sep 23, 2014 168.84 168.84 167.51 167.51 385 -1.31(-0.78%)
Sep 22, 2014 171.14 171.14 168.76 168.82 239 -4.42(-2.55%)
Sep 19, 2014 173.74 173.74 172.78 173.24 368 -2.36(-1.34%)
Sep 18, 2014 174.16 175.60 174.16 175.60 222 +2.19(+1.26%)
Sep 17, 2014 174.75 174.92 173.41 173.41 339 -1.86(-1.06%)
Sep 16, 2014 175.95 175.95 175.27 175.27 154 -1.17(-0.66%)
Sep 15, 2014 177.00 177.69 176.44 176.44 400 -0.35(-0.20%)
Sep 12, 2014 175.35 176.90 175.35 176.79 120 +0.59(+0.33%)
Sep 11, 2014 175.19 176.20 175.19 176.20 25 +0.15(+0.09%)
Sep 10, 2014 175.40 176.05 175.00 176.05 124 +0.14(+0.08%)
Sep 09, 2014 176.20 176.20 175.82 175.91 95 +0.41(+0.23%)
Sep 08, 2014 176.49 176.49 175.50 175.50 141 -1.99(-1.12%)
Sep 05, 2014 177.49 177.00 177.49 500 -0.06(-0.03%)
Sep 04, 2014 178.28 178.28 177.55 177.55 113 -1.94(-1.08%)
Sep 03, 2014 178.85 180.17 178.85 179.49 707 +4.49(+2.57%)
Sep 02, 2014 173.41 175.00 173.41 175.00 973 +1.80(+1.04%)
Aug 29, 2014 173.20 173.20 173.20 0 -0.01(-0.01%)
Aug 28, 2014 172.66 173.84 172.66 173.21 301 -1.15(-0.66%)
Aug 27, 2014 175.15 175.50 174.36 174.36 206 -0.74(-0.42%)
Aug 26, 2014 176.00 176.60 174.96 175.10 1,850 +1.95(+1.13%)
Aug 25, 2014 173.21 173.21 173.15 173.15 373 +2.15(+1.26%)
Aug 22, 2014 171.90 172.10 171.00 171.00 110 -3.13(-1.80%)
Aug 21, 2014 172.96 174.13 172.96 174.13 218 +1.98(+1.15%)
Aug 20, 2014 171.75 173.10 171.75 172.15 124 -1.30(-0.75%)
Aug 19, 2014 172.15 173.45 172.15 173.45 150 +2.02(+1.18%)
Aug 18, 2014 171.56 171.60 171.43 171.43 832 +0.43(+0.25%)
Aug 15, 2014 173.45 173.45 169.55 171.00 914 +1.00(+0.59%)
Aug 14, 2014 172.25 170.00 170.00 4,062 -2.65(-1.53%)
Aug 13, 2014 172.90 172.90 170.85 172.65 484 +2.00(+1.17%)
Aug 12, 2014 170.35 170.65 170.65 201 +0.30(+0.18%)
Aug 11, 2014 171.20 171.90 170.35 170.35 429 -0.30(-0.18%)
Aug 08, 2014 168.00 170.65 168.00 170.65 653 +1.12(+0.66%)
Aug 07, 2014 171.66 171.66 168.60 169.53 759 -4.19(-2.41%)
Aug 06, 2014 172.40 173.72 172.40 173.72 105 +0.96(+0.56%)
Aug 05, 2014 172.01 174.05 172.01 172.76 1,497 +2.36(+1.38%)
Aug 04, 2014 171.95 171.95 170.40 170.40 1,503 -2.60(-1.50%)
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.