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 )

585.43 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 593.30 596.40 578.55 578.55 3,772 -13.41(-2.27%)
Nov 27, 2020 592.04 594.94 590.00 591.96 900 -0.08(-0.01%)
Nov 25, 2020 589.30 594.00 588.44 592.04 500 +1.99(+0.34%)
Nov 24, 2020 589.35 591.25 583.95 590.05 469 +6.01(+1.03%)
Nov 23, 2020 589.95 594.40 580.43 584.04 33,969 -1.96(-0.33%)
Nov 20, 2020 581.05 587.46 581.05 586.00 2,100 +5.92(+1.02%)
Nov 19, 2020 573.85 584.43 573.85 580.08 369 +5.79(+1.01%)
Nov 18, 2020 572.85 578.80 572.85 574.29 475 +2.29(+0.40%)
Nov 17, 2020 563.98 572.16 560.45 572.00 1,466 +10.40(+1.85%)
Nov 16, 2020 565.00 569.95 561.07 561.60 1,351 +1.64(+0.29%)
Nov 13, 2020 556.00 559.96 553.00 559.96 300 +3.96(+0.71%)
Nov 12, 2020 557.25 562.10 552.77 556.00 1,567 -19.47(-3.38%)
Nov 11, 2020 569.25 578.20 564.20 575.47 695 +16.97(+3.04%)
Nov 10, 2020 556.23 565.00 555.00 558.50 775 +13.50(+2.48%)
Nov 09, 2020 566.00 566.00 545.00 545.00 3,955 +29.65(+5.75%)
Nov 06, 2020 518.90 521.55 512.39 515.35 400 -1.70(-0.33%)
Nov 05, 2020 514.80 517.25 510.00 517.05 926 +24.02(+4.87%)
Nov 04, 2020 485.70 496.25 485.70 493.03 441 +11.93(+2.48%)
Nov 03, 2020 475.45 481.10 475.45 481.10 463 +6.15(+1.29%)
Nov 02, 2020 470.00 475.65 469.55 474.95 878 +8.91(+1.91%)
Oct 30, 2020 473.69 474.30 466.04 466.04 1,100 -8.96(-1.89%)
Oct 29, 2020 466.90 477.50 466.90 475.00 2,287 +3.52(+0.75%)
Oct 28, 2020 469.65 474.86 464.66 471.48 1,221 -19.63(-4.00%)
Oct 27, 2020 498.60 499.96 491.11 491.11 1,064 -4.14(-0.84%)
Oct 26, 2020 504.15 504.15 495.04 495.25 465 -6.84(-1.36%)
Oct 23, 2020 504.55 508.49 502.04 502.09 100 -2.87(-0.57%)
Oct 22, 2020 507.75 509.21 500.00 504.96 236 -4.05(-0.80%)
Oct 21, 2020 509.80 511.45 505.50 509.01 407 -4.06(-0.79%)
Oct 20, 2020 509.17 514.55 506.53 513.07 1,788 +7.57(+1.50%)
Oct 19, 2020 509.57 513.57 505.50 505.50 1,690 -5.30(-1.04%)
Oct 16, 2020 503.19 511.36 503.15 510.80 1,800 +10.80(+2.16%)
Oct 15, 2020 472.15 500.00 465.08 500.00 811 +15.88(+3.28%)
Oct 14, 2020 486.62 488.10 480.12 484.12 413 -8.33(-1.69%)
Oct 13, 2020 486.62 492.46 486.62 492.46 186 -3.99(-0.80%)
Oct 12, 2020 494.11 496.95 490.00 496.45 565 +8.24(+1.69%)
Oct 09, 2020 484.85 490.08 482.10 488.21 900 +8.17(+1.70%)
Oct 08, 2020 475.60 481.85 475.60 480.04 664 -4.92(-1.01%)
Oct 07, 2020 479.50 485.00 479.00 484.96 190 +7.83(+1.64%)
Oct 06, 2020 485.40 488.16 477.13 477.13 634 -11.76(-2.41%)
Oct 05, 2020 482.10 488.89 482.10 488.89 580 +11.29(+2.36%)
Oct 02, 2020 474.85 480.87 473.19 477.60 700 -4.96(-1.03%)
Oct 01, 2020 482.70 482.70 477.17 482.56 176 +9.56(+2.02%)
Sep 30, 2020 476.05 476.05 465.00 473.00 229 -7.48(-1.56%)
Sep 29, 2020 481.05 481.91 476.05 480.48 528 +6.81(+1.44%)
Sep 28, 2020 471.52 475.00 470.04 473.66 566 +2.10(+0.45%)
Sep 25, 2020 461.80 471.56 458.12 471.56 300 +1.52(+0.32%)
Sep 24, 2020 467.90 475.00 465.52 470.04 509 +6.20(+1.34%)
Sep 23, 2020 466.50 471.50 463.84 463.84 1,766 -0.66(-0.14%)
Sep 22, 2020 465.00 466.65 458.85 464.50 403 -6.23(-1.32%)
Sep 21, 2020 473.35 473.35 462.04 470.73 1,464 -24.98(-5.04%)
Sep 18, 2020 496.00 496.30 485.87 495.71 700 -0.08(-0.02%)
Sep 17, 2020 501.17 501.65 495.79 495.79 359 -7.65(-1.52%)
Sep 16, 2020 501.99 506.68 499.07 503.44 409 +1.39(+0.28%)
Sep 15, 2020 501.95 507.66 500.10 502.05 447 +3.09(+0.62%)
Sep 14, 2020 497.05 503.44 495.64 498.96 1,016 +5.96(+1.21%)
Sep 11, 2020 491.45 498.50 486.25 493.00 1,400 +15.04(+3.15%)
Sep 10, 2020 480.00 484.98 474.50 477.96 486 -2.40(-0.50%)
Sep 09, 2020 479.36 482.26 475.90 480.36 474 +8.23(+1.74%)
Sep 08, 2020 474.55 480.66 469.90 472.13 735 -2.91(-0.61%)
Sep 04, 2020 481.90 484.50 470.04 475.04 600 -4.03(-0.84%)
Sep 03, 2020 490.05 491.41 479.00 479.07 3,624 -5.18(-1.07%)
Sep 02, 2020 486.85 486.85 476.50 484.25 990 +12.80(+2.71%)
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.