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 )

712.86 +1.91 (+0.27%)
Streaming Delayed Price Updated: 3:55 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 302.90 303.42 299.50 302.00 644 +0.00(+0.00%)
Feb 27, 2018 302.75 304.45 301.91 302.00 104 -6.82(-2.21%)
Feb 26, 2018 307.67 308.82 306.38 308.82 457 +4.33(+1.42%)
Feb 23, 2018 303.15 304.49 301.85 304.49 637 +1.34(+0.44%)
Feb 22, 2018 300.61 303.50 300.61 303.15 100 +1.85(+0.61%)
Feb 21, 2018 302.65 306.26 301.30 301.30 432 -1.35(-0.45%)
Feb 20, 2018 303.40 303.59 300.72 302.65 494 -7.32(-2.36%)
Feb 16, 2018 309.97 309.97 309.97 0 +4.02(+1.31%)
Feb 15, 2018 302.79 306.63 302.79 305.95 1,075 +3.19(+1.06%)
Feb 14, 2018 293.30 302.76 293.30 302.76 214 +7.42(+2.51%)
Feb 13, 2018 294.30 295.34 292.67 295.34 2,426 -0.91(-0.31%)
Feb 12, 2018 293.95 299.60 293.95 296.25 333 +8.25(+2.86%)
Feb 09, 2018 288.90 289.75 279.98 288.00 1,591 +0.28(+0.10%)
Feb 08, 2018 293.75 293.75 287.72 287.72 329 -13.15(-4.37%)
Feb 07, 2018 298.45 302.14 298.45 300.87 220 +1.17(+0.39%)
Feb 06, 2018 290.00 299.70 289.73 299.70 3,605 +1.54(+0.52%)
Feb 05, 2018 301.92 303.90 293.10 298.16 797 -11.54(-3.73%)
Feb 02, 2018 312.75 312.75 307.76 309.70 359 -5.45(-1.73%)
Feb 01, 2018 314.05 315.95 313.94 315.15 936 +1.15(+0.37%)
Jan 31, 2018 316.00 316.00 311.98 314.00 222 +2.00(+0.64%)
Jan 30, 2018 313.80 313.26 310.10 312.00 143 -1.26(-0.40%)
Jan 29, 2018 312.52 313.85 311.19 313.26 1,243 +1.34(+0.43%)
Jan 26, 2018 312.25 314.30 311.75 311.92 467 +1.00(+0.32%)
Jan 25, 2018 303.93 310.92 299.65 310.92 696 +11.19(+3.73%)
Jan 24, 2018 302.26 304.25 299.71 299.74 274 -1.59(-0.53%)
Jan 23, 2018 300.90 301.75 299.01 301.33 372 +5.08(+1.71%)
Jan 22, 2018 296.20 298.27 296.20 296.25 390 +3.00(+1.02%)
Jan 19, 2018 293.77 295.01 292.95 293.25 128 +0.39(+0.13%)
Jan 18, 2018 293.50 293.50 291.31 292.86 129 -4.03(-1.36%)
Jan 17, 2018 296.61 298.35 296.61 296.89 145 -0.91(-0.31%)
Jan 16, 2018 296.61 298.50 296.00 297.80 251 +3.16(+1.07%)
Jan 12, 2018 294.64 294.64 294.64 0 +5.12(+1.77%)
Jan 11, 2018 290.15 290.15 287.75 289.52 4,274 -0.25(-0.09%)
Jan 10, 2018 292.55 293.40 288.33 289.77 360 -2.79(-0.95%)
Jan 09, 2018 294.93 295.00 292.56 292.56 111 -2.37(-0.80%)
Jan 08, 2018 294.25 294.93 293.27 294.93 85 -6.08(-2.02%)
Jan 05, 2018 297.66 301.01 297.15 301.01 703 +3.86(+1.30%)
Jan 04, 2018 296.42 298.21 294.80 297.15 1,039 +6.13(+2.11%)
Jan 03, 2018 290.21 291.01 290.21 291.01 371 -0.54(-0.18%)
Jan 02, 2018 290.00 292.10 290.00 291.55 156 -2.05(-0.70%)
Dec 29, 2017 293.60 293.60 293.60 0 -2.27(-0.77%)
Dec 28, 2017 299.10 299.10 295.88 295.88 1,581 -3.61(-1.21%)
Dec 27, 2017 298.00 299.98 298.00 299.49 482 +1.29(+0.43%)
Dec 26, 2017 293.25 298.20 293.25 298.20 1,892 +1.72(+0.58%)
Dec 22, 2017 298.00 298.00 296.15 296.48 211 -3.37(-1.12%)
Dec 21, 2017 299.85 299.85 299.85 299.85 176 +1.10(+0.37%)
Dec 20, 2017 299.85 299.85 296.29 298.75 2,237 +0.86(+0.29%)
Dec 19, 2017 298.40 299.85 297.84 297.89 406 -0.51(-0.17%)
Dec 18, 2017 296.50 300.90 296.50 298.40 7,229 +9.92(+3.44%)
Dec 15, 2017 290.00 290.00 288.30 288.48 282 +0.58(+0.20%)
Dec 14, 2017 292.00 292.00 287.00 287.90 226 -4.10(-1.40%)
Dec 13, 2017 287.78 292.00 287.59 292.00 496 +2.25(+0.78%)
Dec 12, 2017 289.00 289.75 287.79 289.75 583 -0.30(-0.10%)
Dec 11, 2017 290.42 292.10 290.05 290.05 46 -0.85(-0.29%)
Dec 08, 2017 293.00 293.00 290.53 290.90 1,250 +0.85(+0.29%)
Dec 07, 2017 289.81 291.71 289.81 290.05 1,267 -3.60(-1.23%)
Dec 06, 2017 292.30 294.38 290.83 293.65 2,875 +2.18(+0.75%)
Dec 05, 2017 288.43 292.31 288.43 291.47 101 +0.51(+0.18%)
Dec 04, 2017 291.00 292.34 290.96 290.96 268 -0.26(-0.09%)
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.