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 )

591.61 -9.39 (-1.56%)
Streaming Delayed Price Updated: 1:30 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 169.06 169.40 168.43 168.50 422 -4.47(-2.59%)
Aug 30, 2016 172.20 173.47 172.20 172.97 242 -0.99(-0.57%)
Aug 29, 2016 174.00 174.70 172.40 173.96 3,561 -0.23(-0.13%)
Aug 26, 2016 172.87 174.19 172.28 174.19 115 -0.41(-0.23%)
Aug 25, 2016 175.62 175.62 174.60 174.60 353 -2.60(-1.47%)
Aug 24, 2016 176.00 177.20 176.00 177.20 393 +0.51(+0.29%)
Aug 23, 2016 177.15 177.65 176.64 176.69 170 -1.06(-0.60%)
Aug 22, 2016 177.30 177.75 175.87 177.75 135 -0.15(-0.08%)
Aug 19, 2016 177.28 177.94 176.30 177.90 312 -0.13(-0.08%)
Aug 18, 2016 176.85 178.51 176.85 178.03 114 +1.68(+0.95%)
Aug 17, 2016 175.55 176.36 175.29 176.36 186 -1.16(-0.66%)
Aug 16, 2016 177.00 177.72 176.70 177.52 113 -0.53(-0.30%)
Aug 15, 2016 177.43 178.05 176.88 178.05 35 +1.75(+0.99%)
Aug 12, 2016 176.35 177.70 176.19 176.31 572 +2.89(+1.66%)
Aug 11, 2016 172.75 174.75 172.75 173.42 1,463 +3.27(+1.92%)
Aug 10, 2016 170.15 171.15 170.15 170.15 340 +0.83(+0.49%)
Aug 09, 2016 169.52 170.34 169.32 169.32 119 +0.76(+0.45%)
Aug 08, 2016 167.65 169.50 167.65 168.56 1,741 -0.39(-0.23%)
Aug 05, 2016 168.99 170.16 168.95 168.95 1,006 +2.99(+1.80%)
Aug 04, 2016 167.30 167.30 165.69 165.96 835 -0.29(-0.17%)
Aug 03, 2016 167.85 167.85 166.21 166.25 171 -1.15(-0.69%)
Aug 02, 2016 168.20 168.45 166.90 167.40 738 -2.14(-1.26%)
Aug 01, 2016 169.75 170.71 169.54 169.54 997 -0.79(-0.46%)
Jul 29, 2016 170.58 171.44 170.33 170.33 104 -1.12(-0.65%)
Jul 28, 2016 170.01 171.50 169.45 171.45 4,070 +1.45(+0.85%)
Jul 27, 2016 167.90 170.06 167.90 170.00 1,789 +10.88(+6.83%)
Jul 26, 2016 158.12 163.49 156.00 159.12 821 +2.18(+1.39%)
Jul 25, 2016 159.25 159.25 156.95 156.95 208 +1.70(+1.10%)
Jul 22, 2016 155.71 156.03 155.05 155.25 1,344 -0.47(-0.30%)
Jul 21, 2016 155.45 156.80 155.45 155.71 401 +0.46(+0.30%)
Jul 20, 2016 156.55 156.55 155.25 155.25 782 +2.65(+1.74%)
Jul 19, 2016 152.64 152.64 152.60 152.60 329 -4.05(-2.59%)
Jul 18, 2016 154.60 156.65 154.50 156.65 1,254 +3.01(+1.96%)
Jul 15, 2016 153.30 154.95 153.30 153.64 795 -3.36(-2.14%)
Jul 14, 2016 157.20 157.68 156.90 157.00 1,518 +1.30(+0.83%)
Jul 13, 2016 155.70 155.70 155.70 155.70 250 +2.31(+1.51%)
Jul 12, 2016 154.60 155.60 153.39 153.39 343 +1.49(+0.98%)
Jul 11, 2016 151.70 151.90 151.70 151.90 118 +4.11(+2.78%)
Jul 08, 2016 148.80 147.66 147.79 670 -1.01(-0.68%)
Jul 07, 2016 149.20 149.20 148.80 148.80 72 -1.45(-0.97%)
Jul 05, 2016 151.50 151.50 147.62 150.25 109 -1.51(-1.00%)
Jul 01, 2016 151.76 151.76 151.76 0 +1.04(+0.69%)
Jun 30, 2016 150.90 151.74 150.72 150.72 780 -0.03(-0.02%)
Jun 29, 2016 151.55 151.55 149.38 150.75 462 +3.78(+2.57%)
Jun 28, 2016 151.75 151.75 146.98 146.98 761 +1.28(+0.88%)
Jun 27, 2016 144.96 146.20 143.75 145.70 943 -1.44(-0.98%)
Jun 24, 2016 150.85 154.00 147.14 147.14 3,699 -16.71(-10.20%)
Jun 23, 2016 163.95 163.95 163.15 163.85 202 +3.59(+2.24%)
Jun 22, 2016 162.75 163.30 160.22 160.26 509 -2.71(-1.66%)
Jun 21, 2016 160.50 162.97 160.50 162.97 110 +1.43(+0.89%)
Jun 20, 2016 161.95 163.50 161.54 161.54 180 +7.99(+5.20%)
Jun 17, 2016 155.40 156.74 152.97 153.55 637 -1.24(-0.80%)
Jun 16, 2016 152.35 156.84 152.35 154.79 516 -0.45(-0.29%)
Jun 15, 2016 155.20 155.90 155.20 155.24 389 +2.79(+1.83%)
Jun 14, 2016 156.05 156.05 152.45 152.45 1,193 -4.99(-3.17%)
Jun 13, 2016 159.40 159.40 157.44 157.44 371 -2.86(-1.78%)
Jun 10, 2016 162.65 162.65 160.30 160.30 186 -3.40(-2.08%)
Jun 09, 2016 163.70 163.70 163.70 163.70 1,010 -3.53(-2.11%)
Jun 08, 2016 167.70 168.20 167.23 167.23 2,138 -1.54(-0.91%)
Jun 07, 2016 170.10 171.14 168.71 168.77 627 +5.31(+3.25%)
Jun 06, 2016 164.35 164.35 163.39 163.46 203 +0.62(+0.38%)
Jun 03, 2016 162.76 165.15 162.71 162.84 524 +1.33(+0.82%)
Jun 02, 2016 162.64 162.64 161.05 161.51 159 +1.44(+0.90%)
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.