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 )

746.00 -13.25 (-1.75%)
Streaming Delayed Price Updated: 3:43 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 350.60 350.68 345.37 349.88 201 -1.67(-0.48%)
May 30, 2018 349.65 352.48 346.35 351.55 2,995 +6.74(+1.95%)
May 29, 2018 346.60 354.56 340.26 344.81 342 -10.36(-2.92%)
May 25, 2018 355.17 355.17 355.17 0 -5.11(-1.42%)
May 24, 2018 359.20 360.28 357.60 360.28 611 +4.28(+1.20%)
May 23, 2018 353.88 356.75 353.19 356.00 335 -10.10(-2.76%)
May 22, 2018 366.15 366.15 364.34 366.10 492 -1.90(-0.52%)
May 21, 2018 366.80 368.00 365.90 368.00 119 +3.65(+1.00%)
May 18, 2018 361.74 364.35 360.95 364.35 695 -0.05(-0.01%)
May 17, 2018 362.90 364.40 361.15 364.40 123 -0.35(-0.10%)
May 16, 2018 358.00 364.85 358.00 364.75 302 +10.25(+2.89%)
May 15, 2018 350.80 354.50 350.61 354.50 191 +2.50(+0.71%)
May 14, 2018 353.75 353.75 352.00 352.00 284 +1.07(+0.30%)
May 11, 2018 350.99 350.99 349.00 350.93 365 +1.51(+0.43%)
May 10, 2018 347.00 349.42 347.00 349.42 396 +2.74(+0.79%)
May 09, 2018 346.68 346.68 346.68 346.68 5 +2.64(+0.77%)
May 08, 2018 343.33 346.50 343.33 344.04 1,183 -2.62(-0.76%)
May 07, 2018 346.85 347.83 344.60 346.67 149 -3.48(-1.00%)
May 04, 2018 348.65 350.15 346.70 350.15 131 -1.05(-0.30%)
May 03, 2018 350.95 351.20 348.34 351.20 276 -0.82(-0.23%)
May 02, 2018 350.00 352.02 348.61 352.02 1,745 +5.37(+1.55%)
May 01, 2018 348.70 348.70 343.34 346.65 647 -3.20(-0.91%)
Apr 30, 2018 346.60 349.90 345.31 349.85 161 +6.35(+1.85%)
Apr 27, 2018 342.40 345.14 342.40 343.50 303 +1.40(+0.41%)
Apr 26, 2018 339.75 342.10 339.75 342.10 325 +0.10(+0.03%)
Apr 25, 2018 342.75 342.75 340.43 342.00 141 -7.00(-2.01%)
Apr 24, 2018 343.65 349.00 340.72 349.00 2,199 +6.40(+1.87%)
Apr 23, 2018 343.10 343.10 341.45 342.60 114 -1.59(-0.46%)
Apr 20, 2018 340.00 344.19 340.00 344.19 119 +3.52(+1.03%)
Apr 19, 2018 344.65 344.65 340.67 340.67 119 -10.33(-2.94%)
Apr 18, 2018 348.80 351.00 348.55 351.00 325 +5.87(+1.70%)
Apr 17, 2018 348.45 348.45 344.18 345.13 298 -2.52(-0.72%)
Apr 16, 2018 350.65 351.08 347.65 347.65 425 -1.40(-0.40%)
Apr 13, 2018 349.05 349.40 345.90 349.05 459 +2.46(+0.71%)
Apr 12, 2018 345.65 346.81 344.57 346.59 3,633 +2.38(+0.69%)
Apr 11, 2018 343.68 345.30 343.55 344.21 3,683 +4.66(+1.37%)
Apr 10, 2018 337.30 339.55 335.69 339.55 6,608 +5.92(+1.77%)
Apr 09, 2018 323.50 333.63 322.00 333.63 5,567 +13.03(+4.07%)
Apr 06, 2018 324.19 324.19 319.70 320.60 424 -0.85(-0.27%)
Apr 05, 2018 320.10 323.92 320.10 321.45 1,497 +3.37(+1.06%)
Apr 04, 2018 310.35 318.08 310.00 318.08 563 +4.81(+1.54%)
Apr 03, 2018 312.50 315.10 311.30 313.26 305 +11.26(+3.73%)
Apr 02, 2018 310.00 310.00 297.00 302.00 972 -5.00(-1.63%)
Mar 29, 2018 307.00 307.00 307.00 0 +4.03(+1.33%)
Mar 28, 2018 299.45 302.97 297.83 302.97 11,058 +3.89(+1.30%)
Mar 27, 2018 305.61 305.61 299.08 299.08 900 -7.53(-2.46%)
Mar 26, 2018 303.80 306.61 302.10 306.61 306 +9.96(+3.36%)
Mar 23, 2018 302.65 302.65 296.65 296.65 2,849 -7.99(-2.62%)
Mar 22, 2018 306.96 307.00 304.64 304.64 361 -6.96(-2.23%)
Mar 21, 2018 310.08 311.60 309.09 311.60 400 +4.05(+1.32%)
Mar 20, 2018 305.60 308.70 304.66 307.56 109 +5.01(+1.66%)
Mar 19, 2018 304.75 304.75 302.55 302.55 84 -0.59(-0.20%)
Mar 16, 2018 304.30 305.40 303.14 303.14 61 -1.11(-0.36%)
Mar 15, 2018 303.75 306.38 303.10 304.25 114 +2.46(+0.82%)
Mar 14, 2018 303.55 303.55 299.20 301.79 169 +1.51(+0.50%)
Mar 13, 2018 306.00 306.00 300.28 300.28 64 -4.92(-1.61%)
Mar 12, 2018 303.75 305.20 302.70 305.20 116 +1.45(+0.48%)
Mar 09, 2018 303.93 303.93 302.15 303.75 133 +2.80(+0.93%)
Mar 08, 2018 303.23 303.35 300.95 300.95 424 +0.95(+0.32%)
Mar 07, 2018 296.95 301.30 296.95 300.00 4,559 -1.25(-0.41%)
Mar 06, 2018 301.06 301.25 298.40 301.25 1,111 +4.70(+1.58%)
Mar 05, 2018 295.95 299.12 295.00 296.55 2,411 -0.80(-0.27%)
Mar 02, 2018 295.30 297.35 295.29 297.35 83 +2.90(+0.98%)
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.