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 )

727.10 +7.10 (+0.99%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 355.44 355.44 352.25 352.25 300 -4.85(-1.36%)
Sep 27, 2018 355.65 359.60 355.65 357.10 292 -2.32(-0.64%)
Sep 26, 2018 359.35 360.65 357.06 359.42 401 +3.05(+0.86%)
Sep 25, 2018 358.77 358.77 356.37 356.37 542 -2.24(-0.63%)
Sep 24, 2018 359.95 360.45 358.00 358.61 66 -0.54(-0.15%)
Sep 21, 2018 357.15 359.15 354.20 359.15 400 +8.64(+2.46%)
Sep 20, 2018 345.26 350.51 345.26 350.51 287 +10.51(+3.09%)
Sep 19, 2018 337.50 340.05 337.50 340.00 101 +2.50(+0.74%)
Sep 18, 2018 334.50 337.50 334.50 337.50 157 -0.25(-0.07%)
Sep 17, 2018 340.00 340.00 335.24 337.75 304 -5.10(-1.49%)
Sep 14, 2018 342.19 342.85 339.00 342.85 500 +3.32(+0.98%)
Sep 13, 2018 342.75 342.75 338.62 339.53 108 +2.53(+0.75%)
Sep 12, 2018 336.10 338.28 335.85 337.00 3,986 +7.07(+2.14%)
Sep 11, 2018 327.25 330.45 327.25 329.93 520 +0.68(+0.21%)
Sep 10, 2018 330.00 331.95 329.25 329.25 56 +0.20(+0.06%)
Sep 07, 2018 326.00 329.05 325.12 329.05 200 +3.05(+0.94%)
Sep 06, 2018 330.00 330.00 326.00 326.00 313 -2.25(-0.69%)
Sep 05, 2018 328.75 330.55 326.65 328.25 8,267 -9.90(-2.93%)
Sep 04, 2018 338.38 339.13 336.55 338.15 2,606 -12.35(-3.52%)
Aug 31, 2018 350.50 350.50 350.50 0 -10.94(-3.03%)
Aug 30, 2018 362.84 362.84 360.50 361.44 780 +0.94(+0.26%)
Aug 29, 2018 361.95 362.60 360.40 360.50 469 -2.00(-0.55%)
Aug 28, 2018 362.80 363.50 360.58 362.50 1,493 +8.29(+2.34%)
Aug 27, 2018 350.65 354.22 350.65 354.21 269 +5.31(+1.52%)
Aug 24, 2018 347.00 349.50 347.00 348.90 100 +1.19(+0.34%)
Aug 23, 2018 348.00 348.00 345.61 347.71 3,745 -0.80(-0.23%)
Aug 22, 2018 348.05 349.18 346.49 348.51 377 +4.21(+1.22%)
Aug 21, 2018 346.05 346.36 344.30 344.30 211 +1.11(+0.32%)
Aug 20, 2018 341.60 343.55 341.00 343.19 387 +4.19(+1.24%)
Aug 17, 2018 335.55 341.40 335.55 339.00 300 +1.00(+0.30%)
Aug 16, 2018 335.30 340.70 335.30 338.00 1,659 +5.99(+1.80%)
Aug 15, 2018 333.05 333.05 328.05 332.01 1,898 -10.14(-2.96%)
Aug 14, 2018 339.61 342.15 339.61 342.15 353 +4.58(+1.36%)
Aug 13, 2018 336.75 339.50 336.75 337.57 4,730 +0.57(+0.17%)
Aug 10, 2018 339.95 339.95 335.75 337.00 1,100 -14.00(-3.99%)
Aug 09, 2018 350.00 351.75 349.25 351.00 564 +3.00(+0.86%)
Aug 08, 2018 347.82 348.55 347.82 348.00 75 -4.85(-1.37%)
Aug 07, 2018 350.50 352.85 350.50 352.85 42 +8.87(+2.58%)
Aug 06, 2018 345.90 345.90 343.40 343.98 151 +2.23(+0.65%)
Aug 03, 2018 340.80 342.12 340.80 341.75 100 +0.95(+0.28%)
Aug 02, 2018 342.20 343.28 339.90 340.80 738 -6.44(-1.85%)
Aug 01, 2018 348.90 350.15 347.24 347.24 654 -1.76(-0.50%)
Jul 31, 2018 349.40 351.10 348.72 349.00 82 -1.00(-0.29%)
Jul 30, 2018 351.95 354.10 348.50 350.00 696 +0.23(+0.07%)
Jul 27, 2018 350.90 350.90 348.50 349.77 700 -6.09(-1.71%)
Jul 26, 2018 355.85 356.71 353.52 355.86 356 -4.34(-1.21%)
Jul 25, 2018 359.55 363.38 357.25 360.20 657 +1.30(+0.36%)
Jul 24, 2018 347.85 367.54 347.70 358.90 1,064 +17.25(+5.05%)
Jul 23, 2018 343.44 347.85 341.65 431 -6.20(-1.78%)
Jul 20, 2018 344.45 347.85 343.35 347.85 177 +3.52(+1.02%)
Jul 19, 2018 341.20 344.55 341.20 344.33 633 -4.55(-1.30%)
Jul 18, 2018 345.90 348.88 345.76 348.88 1,782 +3.74(+1.08%)
Jul 17, 2018 341.90 345.14 341.90 345.14 167 +0.89(+0.26%)
Jul 16, 2018 344.90 344.90 341.85 344.25 68 -1.45(-0.42%)
Jul 13, 2018 343.24 345.70 343.24 345.70 243 +6.45(+1.90%)
Jul 12, 2018 335.55 339.25 335.55 339.25 106 +6.38(+1.92%)
Jul 11, 2018 337.95 337.95 332.87 332.87 874 -10.65(-3.10%)
Jul 10, 2018 343.65 344.17 343.00 343.52 1,185 +1.82(+0.53%)
Jul 09, 2018 340.25 341.70 339.06 341.70 597 +3.34(+0.99%)
Jul 06, 2018 334.60 338.40 334.60 338.36 119 +7.15(+2.16%)
Jul 05, 2018 331.60 332.30 330.36 331.21 310 +0.51(+0.15%)
Jul 03, 2018 330.70 330.70 330.70 0 +2.50(+0.76%)
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.