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 )

759.25 +6.85 (+0.91%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2015 184.80 184.80 184.80 0 +1.72(+0.94%)
Oct 28, 2015 185.89 185.89 183.08 183.08 851 -2.82(-1.52%)
Oct 27, 2015 185.81 186.46 185.81 185.90 432 -0.55(-0.29%)
Oct 26, 2015 187.50 187.50 186.36 186.45 132 -0.55(-0.29%)
Oct 23, 2015 189.02 189.02 187.00 187.00 456 +2.11(+1.14%)
Oct 22, 2015 183.14 184.89 183.14 184.89 602 +5.59(+3.12%)
Oct 21, 2015 179.17 179.30 179.17 179.30 260 +0.13(+0.07%)
Oct 20, 2015 179.17 179.17 179.17 179.17 180 -2.38(-1.31%)
Oct 19, 2015 179.80 181.55 179.80 181.55 9 +0.67(+0.37%)
Oct 16, 2015 179.61 180.88 179.61 180.88 16 -1.31(-0.72%)
Oct 15, 2015 182.50 182.50 182.19 182.19 40 -0.21(-0.12%)
Oct 14, 2015 183.20 183.20 182.40 182.40 300 -0.36(-0.20%)
Oct 13, 2015 184.15 184.15 182.76 182.76 315 -5.50(-2.92%)
Oct 12, 2015 188.22 191.00 188.22 188.26 83 +0.56(+0.30%)
Oct 09, 2015 187.00 187.70 187.00 187.70 337 +3.08(+1.67%)
Oct 08, 2015 181.57 184.62 181.57 184.62 6 +3.52(+1.94%)
Oct 07, 2015 181.10 181.10 181.10 181.10 101 +2.39(+1.34%)
Oct 06, 2015 179.40 180.08 178.71 178.71 286 +3.08(+1.75%)
Oct 05, 2015 174.51 176.46 174.51 175.63 756 +6.17(+3.64%)
Oct 02, 2015 165.60 169.46 165.60 169.46 338 +1.04(+0.62%)
Oct 01, 2015 166.91 168.42 166.91 168.42 406 -2.32(-1.36%)
Sep 30, 2015 169.28 170.74 169.16 170.74 492 +7.33(+4.49%)
Sep 29, 2015 163.41 163.41 163.41 163.41 125 -2.36(-1.42%)
Sep 28, 2015 165.73 165.77 164.94 165.77 210 -3.63(-2.14%)
Sep 25, 2015 169.74 169.74 169.40 169.40 140 +6.21(+3.81%)
Sep 24, 2015 162.54 163.19 161.95 163.19 257 -1.79(-1.08%)
Sep 22, 2015 164.98 164.98 164.98 0 -5.93(-3.47%)
Sep 21, 2015 170.94 170.94 170.91 170.91 57 -0.82(-0.48%)
Sep 18, 2015 171.73 171.73 171.73 171.73 101 -6.38(-3.58%)
Sep 17, 2015 174.42 179.72 174.42 178.11 639 +2.91(+1.66%)
Sep 16, 2015 174.15 176.44 174.15 175.20 516 +4.81(+2.82%)
Sep 15, 2015 168.86 170.39 168.86 170.39 220 +3.98(+2.39%)
Sep 14, 2015 167.82 167.82 166.41 166.41 258 -0.86(-0.51%)
Sep 11, 2015 167.27 167.27 167.27 167.27 20 -0.50(-0.30%)
Sep 10, 2015 166.86 169.87 166.86 167.77 115 +0.02(+0.01%)
Sep 09, 2015 169.39 169.39 167.45 167.75 702 +2.56(+1.55%)
Sep 08, 2015 166.59 166.59 165.19 165.19 270 +1.71(+1.05%)
Sep 04, 2015 163.48 163.48 163.48 0 -3.52(-2.11%)
Sep 03, 2015 167.94 167.94 165.38 167.00 565 +0.26(+0.16%)
Sep 02, 2015 166.27 166.74 165.68 166.74 152 +3.81(+2.34%)
Sep 01, 2015 163.29 163.33 162.93 162.93 98 -3.42(-2.06%)
Aug 31, 2015 166.84 166.84 166.35 166.35 172 -1.71(-1.02%)
Aug 28, 2015 167.26 168.06 167.26 168.06 220 -2.98(-1.74%)
Aug 27, 2015 169.21 171.04 169.04 171.04 4,209 +2.29(+1.36%)
Aug 26, 2015 167.93 168.75 164.84 168.75 1,579 +2.19(+1.31%)
Aug 25, 2015 168.96 169.69 166.56 166.56 30,209 +2.63(+1.60%)
Aug 24, 2015 160.62 163.93 158.47 163.93 2,414 -0.58(-0.35%)
Aug 21, 2015 167.96 167.96 164.51 164.51 213 -2.26(-1.36%)
Aug 20, 2015 166.14 166.77 165.30 166.77 475 -4.48(-2.62%)
Aug 19, 2015 171.24 171.25 170.00 171.25 13,869 -4.54(-2.58%)
Aug 18, 2015 176.35 176.35 174.95 175.79 24 -2.51(-1.41%)
Aug 17, 2015 176.40 178.30 176.40 178.30 9 -0.05(-0.03%)
Aug 14, 2015 176.95 178.35 176.95 178.35 102 +0.05(+0.03%)
Aug 13, 2015 178.60 178.60 178.30 178.30 671 +2.64(+1.50%)
Aug 12, 2015 177.50 177.65 175.00 175.66 328 -7.23(-3.95%)
Aug 11, 2015 183.85 184.10 181.95 182.89 574 -7.98(-4.18%)
Aug 10, 2015 190.66 191.95 190.66 190.87 139 +0.52(+0.27%)
Aug 07, 2015 189.55 190.35 189.50 190.35 411 -1.15(-0.60%)
Aug 06, 2015 191.75 191.83 191.50 191.50 250 +1.50(+0.79%)
Aug 05, 2015 189.65 191.40 189.65 190.00 204 +3.60(+1.93%)
Aug 04, 2015 186.60 186.60 186.40 186.40 129 -0.20(-0.11%)
Aug 03, 2015 188.41 188.41 186.60 186.60 248 -0.45(-0.24%)
Jul 31, 2015 187.05 187.05 187.05 187.05 1,440 +3.65(+1.99%)
Jul 30, 2015 183.00 183.60 183.00 183.40 101 -2.31(-1.24%)
Jul 29, 2015 186.87 195.65 185.65 185.71 211 -0.16(-0.09%)
Jul 28, 2015 182.37 185.87 182.37 185.87 745 +6.29(+3.50%)
Jul 27, 2015 178.57 179.82 178.57 179.58 139 -12.97(-6.74%)
Jul 24, 2015 192.56 192.56 192.56 192.56 12 +9.53(+5.21%)
Jul 23, 2015 183.50 183.74 182.79 183.03 1,499 +1.07(+0.59%)
Jul 22, 2015 182.24 182.24 181.95 181.96 187 -1.40(-0.76%)
Jul 21, 2015 184.40 183.36 183.36 505 -0.64(-0.35%)
Jul 20, 2015 183.75 184.00 183.10 184.00 110 +7.69(+4.36%)
Jul 16, 2015 176.31 176.31 176.31 0 -1.18(-0.66%)
Jul 15, 2015 177.20 177.90 176.30 177.49 486 -2.01(-1.12%)
Jul 14, 2015 178.05 179.50 177.85 179.50 443 +0.74(+0.41%)
Jul 13, 2015 178.97 179.70 178.76 178.76 5,999 +0.14(+0.08%)
Jul 10, 2015 177.69 178.62 177.38 178.62 111 +10.12(+6.01%)
Jul 09, 2015 168.61 168.75 167.50 168.50 1,035 +4.07(+2.48%)
Jul 08, 2015 166.05 166.05 164.43 164.43 252 -6.07(-3.56%)
Jul 07, 2015 170.50 162.16 170.50 3,497 +2.53(+1.51%)
Jul 06, 2015 169.84 170.59 167.97 167.97 2,850 -8.24(-4.68%)
Jul 02, 2015 176.21 176.21 176.21 0 -2.69(-1.50%)
Jul 01, 2015 178.95 178.95 178.90 178.90 103 +1.74(+0.98%)
Jun 30, 2015 180.10 180.10 175.51 177.16 1,717 -4.11(-2.27%)
Jun 29, 2015 185.35 185.35 181.27 181.27 72 -9.44(-4.95%)
Jun 26, 2015 193.10 193.10 190.71 190.71 277 +0.21(+0.11%)
Jun 25, 2015 190.90 191.52 190.50 190.50 829 +0.12(+0.06%)
Jun 24, 2015 190.52 190.52 190.38 190.38 3 +0.43(+0.23%)
Jun 23, 2015 204.13 204.13 189.95 189.95 24 -0.24(-0.13%)
Jun 22, 2015 188.55 191.00 187.85 190.19 840 +9.54(+5.28%)
Jun 19, 2015 180.65 180.65 180.65 180.65 797 -3.35(-1.82%)
Jun 18, 2015 179.40 184.00 179.40 184.00 397 +3.90(+2.17%)
Jun 17, 2015 179.40 180.10 179.40 180.10 2 +0.00(+0.00%)
Jun 16, 2015 180.20 180.35 180.10 180.10 622 -0.93(-0.51%)
Jun 15, 2015 180.40 181.03 180.30 181.03 707 -1.98(-1.08%)
Jun 12, 2015 182.42 183.01 181.13 183.01 683 -3.29(-1.77%)
Jun 11, 2015 186.80 186.90 185.00 186.30 1,027 +3.88(+2.13%)
Jun 10, 2015 180.79 182.52 180.79 182.42 706 +7.72(+4.42%)
Jun 09, 2015 175.02 175.02 173.90 174.70 320 -6.20(-3.43%)
Jun 08, 2015 180.70 180.90 180.00 180.90 284 +1.60(+0.89%)
Jun 05, 2015 179.30 179.30 179.30 179.30 9,146 -2.80(-1.54%)
Jun 04, 2015 183.84 185.18 182.10 182.10 372 -3.95(-2.12%)
Jun 03, 2015 185.25 186.35 185.25 186.05 1,004 +2.05(+1.11%)
Jun 02, 2015 183.00 184.77 182.60 184.00 698 +5.25(+2.94%)
Jun 01, 2015 179.55 179.55 178.75 178.75 37 -1.95(-1.08%)
May 28, 2015 180.70 180.70 180.70 0 -2.05(-1.12%)
May 27, 2015 180.05 182.75 180.05 182.75 1,092 +2.37(+1.31%)
May 26, 2015 180.20 180.38 180.20 180.38 136 -4.02(-2.18%)
May 21, 2015 184.40 184.40 184.40 0 -0.49(-0.27%)
May 20, 2015 184.25 184.89 184.25 184.89 44 +0.84(+0.46%)
May 19, 2015 182.60 184.05 182.60 184.05 317 +2.65(+1.46%)
May 18, 2015 181.20 181.40 181.20 181.40 18 -1.14(-0.62%)
May 15, 2015 180.70 182.54 180.15 182.54 587 +2.54(+1.41%)
May 14, 2015 180.00 180.00 180.00 180.00 35 +4.19(+2.38%)
May 13, 2015 177.75 177.80 175.50 175.81 602 -0.23(-0.13%)
May 12, 2015 174.75 176.05 174.75 176.04 74 -1.01(-0.57%)
May 11, 2015 177.10 177.10 177.05 177.05 24 -3.23(-1.79%)
May 08, 2015 178.25 181.37 178.25 180.28 239 +4.73(+2.69%)
May 07, 2015 175.60 175.60 175.55 175.55 36 -0.05(-0.03%)
May 06, 2015 175.85 175.85 174.55 175.60 262 -2.50(-1.40%)
May 04, 2015 178.10 178.10 178.10 0 +2.50(+1.42%)
May 01, 2015 175.60 175.60 175.60 175.60 1 -0.25(-0.14%)
Apr 30, 2015 175.00 175.85 174.90 175.85 37 +2.30(+1.33%)
Apr 29, 2015 174.00 174.85 173.55 173.55 366 -0.70(-0.40%)
Apr 28, 2015 174.25 174.25 174.25 174.25 1 -1.84(-1.05%)
Apr 27, 2015 176.75 177.05 174.94 176.10 255 +1.05(+0.60%)
Apr 24, 2015 175.15 175.40 175.05 175.05 131 +2.45(+1.42%)
Apr 23, 2015 170.70 172.60 170.62 172.60 135 +0.30(+0.17%)
Apr 22, 2015 172.35 173.30 171.86 172.30 1,012 -3.75(-2.13%)
Apr 21, 2015 176.05 176.05 176.05 176.05 165 -0.85(-0.48%)
Apr 20, 2015 177.80 177.80 176.90 176.90 2,415 -2.19(-1.22%)
Apr 17, 2015 179.45 179.75 177.65 179.09 175 -1.79(-0.99%)
Apr 16, 2015 181.90 182.10 180.88 180.88 71 -1.12(-0.62%)
Apr 15, 2015 181.74 182.25 181.33 182.00 238 +2.94(+1.64%)
Apr 14, 2015 180.15 180.15 179.05 179.06 872 -5.84(-3.16%)
Apr 13, 2015 182.00 184.90 182.00 184.90 148 +2.60(+1.43%)
Apr 10, 2015 182.10 182.30 181.66 182.30 1,059 +2.26(+1.26%)
Apr 08, 2015 180.04 180.04 180.04 0 +1.05(+0.59%)
Apr 07, 2015 179.25 179.60 178.99 178.99 15 -2.29(-1.26%)
Apr 06, 2015 178.20 181.28 178.20 181.28 722 +3.35(+1.88%)
Apr 02, 2015 177.93 177.93 177.93 0 +1.27(+0.72%)
Apr 01, 2015 177.05 177.05 176.05 176.66 40 +1.21(+0.69%)
Mar 31, 2015 175.50 176.64 175.45 175.45 445 -1.77(-1.00%)
Mar 30, 2015 176.65 177.95 176.65 177.22 1,931 +1.02(+0.58%)
Mar 26, 2015 176.20 176.20 176.20 0 -3.99(-2.21%)
Mar 25, 2015 181.00 181.56 179.00 180.19 760 -2.41(-1.32%)
Mar 24, 2015 182.60 182.60 182.60 182.60 20 +2.00(+1.11%)
Mar 23, 2015 180.95 180.95 179.50 180.60 1,391 -2.44(-1.33%)
Mar 20, 2015 183.45 184.09 181.94 183.04 4,970 +4.14(+2.31%)
Mar 19, 2015 180.70 180.79 178.90 178.90 2,133 -5.25(-2.85%)
Mar 18, 2015 181.65 184.15 181.65 184.15 102 +1.65(+0.90%)
Mar 17, 2015 183.20 183.20 181.91 182.50 1,309 -2.50(-1.35%)
Mar 16, 2015 183.60 185.00 183.30 185.00 235 +4.48(+2.48%)
Mar 13, 2015 180.00 180.52 180.00 180.52 1,076 +0.06(+0.03%)
Mar 12, 2015 180.66 180.66 180.46 180.46 32 -0.34(-0.19%)
Mar 11, 2015 180.80 180.80 180.80 180.80 50 +1.90(+1.06%)
Mar 10, 2015 178.34 179.74 178.25 178.90 377 -3.60(-1.97%)
Mar 09, 2015 182.60 182.60 181.05 182.50 801 -1.65(-0.90%)
Mar 05, 2015 184.15 184.15 184.15 0 +2.25(+1.24%)
Mar 04, 2015 182.84 182.92 181.90 181.90 59 -0.86(-0.47%)
Mar 03, 2015 183.65 183.65 182.76 182.76 257 -1.89(-1.02%)
Mar 02, 2015 184.00 184.65 183.23 184.65 346 +1.89(+1.03%)
Feb 27, 2015 182.60 182.76 182.60 182.76 975 +0.21(+0.12%)
Feb 25, 2015 183.25 183.25 181.75 182.55 309 +1.65(+0.91%)
Feb 24, 2015 181.20 181.20 180.90 180.90 5 -1.99(-1.09%)
Feb 20, 2015 182.89 182.89 182.89 0 -0.63(-0.34%)
Feb 19, 2015 181.20 183.52 181.20 183.52 1,286 +2.79(+1.54%)
Feb 18, 2015 180.95 180.95 180.73 180.73 119 +2.32(+1.30%)
Feb 17, 2015 178.82 179.95 178.41 178.41 2,270 -1.84(-1.02%)
Feb 13, 2015 180.25 180.25 180.25 0 -0.40(-0.22%)
Feb 12, 2015 180.50 181.81 180.50 180.65 1,859 +3.35(+1.89%)
Feb 11, 2015 177.00 177.30 177.00 177.30 39 +1.55(+0.88%)
Feb 10, 2015 175.61 177.02 174.91 175.75 526 +5.69(+3.35%)
Feb 09, 2015 170.79 170.79 170.06 170.06 1,196 -1.69(-0.98%)
Feb 06, 2015 172.80 172.80 171.75 171.75 905 -3.98(-2.26%)
Feb 05, 2015 175.89 175.89 174.65 175.73 709 -0.65(-0.37%)
Feb 04, 2015 174.66 178.78 174.66 176.38 1,711 +14.62(+9.04%)
Feb 03, 2015 163.35 165.71 161.76 161.76 2,755 +0.69(+0.43%)
Feb 02, 2015 162.73 162.73 161.07 161.07 618 -2.19(-1.34%)
Jan 30, 2015 163.59 163.59 161.95 163.26 726 -1.34(-0.81%)
Jan 29, 2015 164.14 164.60 163.17 164.60 1,335 +2.14(+1.32%)
Jan 28, 2015 163.21 164.80 162.46 162.46 959 -1.86(-1.13%)
Jan 27, 2015 165.00 165.70 164.32 164.32 767 +0.73(+0.45%)
Jan 26, 2015 161.16 163.61 161.01 163.59 1,440 +4.82(+3.04%)
Jan 23, 2015 159.99 160.75 158.76 158.77 1,565 +1.88(+1.20%)
Jan 22, 2015 157.96 157.96 156.89 156.89 889 -3.11(-1.94%)
Jan 21, 2015 158.06 160.00 158.06 160.00 6,393 +1.75(+1.11%)
Jan 20, 2015 156.26 158.25 156.26 158.25 466 +2.11(+1.35%)
Jan 16, 2015 156.14 156.14 156.14 0 -0.80(-0.51%)
Jan 15, 2015 156.60 157.54 155.56 156.94 1,059 -0.69(-0.44%)
Jan 14, 2015 155.79 157.69 155.79 157.63 509 +1.69(+1.08%)
Jan 13, 2015 155.94 0 -0.74(-0.47%)
Jan 12, 2015 154.46 156.68 153.52 156.68 590 +4.53(+2.98%)
Jan 09, 2015 152.06 152.94 151.50 152.15 630 -0.27(-0.18%)
Jan 08, 2015 150.61 153.84 150.61 152.42 331 +4.10(+2.76%)
Jan 07, 2015 149.19 149.74 148.31 148.32 641 -0.83(-0.56%)
Jan 06, 2015 151.69 151.69 149.15 149.15 822 -3.08(-2.02%)
Jan 05, 2015 153.59 153.59 151.20 152.23 557 -6.01(-3.80%)
Jan 02, 2015 158.60 158.60 158.24 158.24 155 -2.45(-1.52%)
Dec 31, 2014 160.69 160.69 160.69 0 +1.55(+0.97%)
Dec 30, 2014 159.56 160.06 159.11 159.14 1,232 -2.70(-1.67%)
Dec 29, 2014 160.99 161.84 160.06 161.84 144 +0.36(+0.22%)
Dec 26, 2014 161.69 161.69 161.48 161.48 31 -0.27(-0.17%)
Dec 23, 2014 161.75 161.75 161.75 0 +1.78(+1.11%)
Dec 22, 2014 161.49 161.49 159.86 159.97 292 +1.51(+0.95%)
Dec 19, 2014 158.46 158.46 158.46 158.46 110 -1.95(-1.22%)
Dec 18, 2014 157.41 160.41 157.41 160.41 3,473 +3.17(+2.02%)
Dec 17, 2014 156.30 157.45 156.00 157.24 1,058 -5.31(-3.27%)
Dec 16, 2014 166.90 170.95 162.00 162.55 1,551 -6.30(-3.73%)
Dec 15, 2014 170.20 170.20 166.46 168.85 608 -2.75(-1.60%)
Dec 12, 2014 173.10 173.35 171.60 171.60 226 -2.65(-1.52%)
Dec 11, 2014 175.80 175.80 174.25 174.25 250 -0.80(-0.46%)
Dec 10, 2014 175.16 175.31 175.05 175.05 75 -0.90(-0.51%)
Dec 09, 2014 175.85 175.95 175.75 175.95 117 -1.95(-1.10%)
Dec 08, 2014 177.80 178.74 177.50 177.90 221 -0.70(-0.39%)
Dec 05, 2014 178.66 178.66 178.60 178.60 505 +0.33(+0.19%)
Dec 04, 2014 177.55 178.27 177.55 178.27 282 +3.30(+1.89%)
Dec 03, 2014 176.70 176.70 174.97 174.97 603 -1.47(-0.83%)
Dec 02, 2014 177.20 177.20 176.44 176.44 263 -1.71(-0.96%)
Nov 26, 2014 178.15 178.15 178.15 0 +0.10(+0.06%)
Nov 25, 2014 179.36 179.57 178.05 178.05 39 -2.00(-1.11%)
Nov 24, 2014 179.65 180.05 178.80 180.05 300 +0.27(+0.15%)
Nov 21, 2014 178.15 179.78 178.15 179.78 239 +4.11(+2.34%)
Nov 20, 2014 174.65 175.67 174.65 175.67 116 -0.33(-0.19%)
Nov 19, 2014 177.30 177.30 176.00 176.00 356 +0.60(+0.34%)
Nov 18, 2014 174.31 175.40 174.31 175.40 277 +3.10(+1.80%)
Nov 17, 2014 171.67 176.58 171.65 172.30 1,362 -0.05(-0.03%)
Nov 14, 2014 170.06 172.35 170.06 172.35 2,545 +1.48(+0.87%)
Nov 13, 2014 172.29 172.29 170.87 170.87 348 +1.34(+0.79%)
Nov 12, 2014 170.00 170.00 169.53 169.53 196 -0.48(-0.28%)
Nov 11, 2014 169.46 170.75 169.46 170.01 119 +0.68(+0.40%)
Nov 10, 2014 169.34 169.34 167.67 169.33 231 +3.08(+1.85%)
Nov 07, 2014 166.58 166.79 165.67 166.25 483 -2.53(-1.50%)
Nov 06, 2014 167.41 168.78 167.01 168.78 144 +2.05(+1.23%)
Nov 05, 2014 166.73 166.73 166.72 166.73 58 +0.01(+0.01%)
Nov 04, 2014 166.00 166.72 165.03 166.72 475 -0.77(-0.46%)
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.