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 )

634.91 -8.66 (-1.35%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 731.85 750.05 725.00 729.00 721 -26.00(-3.44%)
Feb 25, 2022 735.00 760.15 716.83 755.00 2,265 +23.08(+3.15%)
Feb 24, 2022 696.00 734.92 692.00 731.92 6,102 -23.08(-3.06%)
Feb 23, 2022 762.87 778.77 745.72 755.00 1,876 +0.92(+0.12%)
Feb 22, 2022 763.28 769.31 752.19 754.08 816 -25.92(-3.32%)
Feb 18, 2022 780.00 0 +9.80(+1.27%)
Feb 17, 2022 781.10 792.00 766.92 770.20 752 -14.64(-1.87%)
Feb 16, 2022 782.82 789.57 768.29 784.84 574 +1.06(+0.14%)
Feb 15, 2022 773.85 792.00 768.61 783.78 616 +28.66(+3.80%)
Feb 14, 2022 760.00 769.55 748.00 755.12 2,010 -14.42(-1.87%)
Feb 11, 2022 797.85 797.85 760.00 769.54 1,109 -35.80(-4.45%)
Feb 10, 2022 820.00 820.00 797.02 805.34 1,053 -14.74(-1.80%)
Feb 09, 2022 814.25 822.95 814.25 820.08 1,987 +11.44(+1.41%)
Feb 08, 2022 811.72 813.64 797.15 808.64 855 -14.11(-1.71%)
Feb 07, 2022 810.35 827.52 808.00 822.75 630 +9.82(+1.21%)
Feb 04, 2022 813.17 863.05 800.08 812.93 654 +4.84(+0.60%)
Feb 03, 2022 829.00 808.09 552 -19.83(-2.40%)
Feb 02, 2022 820.00 835.00 810.01 827.92 412 -0.09(-0.01%)
Feb 01, 2022 820.00 831.02 815.93 828.01 779 +9.14(+1.12%)
Jan 31, 2022 781.28 818.87 818.87 1,773 +15.22(+1.89%)
Jan 28, 2022 795.27 805.00 780.83 803.65 2,116 +13.15(+1.66%)
Jan 27, 2022 770.08 799.21 760.54 790.50 1,631 +23.50(+3.06%)
Jan 26, 2022 769.55 782.55 753.16 767.00 2,223 +13.92(+1.85%)
Jan 25, 2022 755.00 765.69 745.42 753.08 1,181 -11.84(-1.55%)
Jan 24, 2022 765.16 770.32 740.00 764.92 2,142 -17.38(-2.22%)
Jan 21, 2022 791.57 801.00 778.00 782.30 1,848 -20.95(-2.61%)
Jan 20, 2022 800.00 803.41 788.09 803.25 930 +4.44(+0.56%)
Jan 19, 2022 789.93 799.19 788.01 798.81 565 +28.12(+3.65%)
Jan 18, 2022 767.98 773.77 760.00 770.69 1,054 -7.36(-0.95%)
Jan 14, 2022 778.05 0 -15.70(-1.98%)
Jan 13, 2022 806.71 806.71 785.00 793.75 523 -21.33(-2.62%)
Jan 12, 2022 814.20 815.15 805.78 815.08 847 +5.00(+0.62%)
Jan 11, 2022 796.00 839.61 796.00 810.08 992 +10.80(+1.35%)
Jan 10, 2022 800.00 826.00 794.16 799.28 750 -17.47(-2.14%)
Jan 07, 2022 822.89 822.89 801.00 816.75 303 -2.48(-0.30%)
Jan 06, 2022 831.10 831.10 818.39 819.23 799 -24.03(-2.85%)
Jan 05, 2022 848.50 862.46 843.26 843.26 1,105 +3.26(+0.39%)
Jan 04, 2022 838.57 840.72 834.82 840.00 668 +10.10(+1.22%)
Jan 03, 2022 838.31 838.31 823.00 829.90 402 +4.82(+0.58%)
Dec 31, 2021 824.22 829.00 806.89 825.08 559 +1.73(+0.21%)
Dec 30, 2021 826.42 828.00 822.64 823.35 640 -3.65(-0.44%)
Dec 29, 2021 827.28 828.92 824.58 827.00 585 -2.42(-0.29%)
Dec 28, 2021 828.85 829.92 820.00 829.42 725 +2.85(+0.34%)
Dec 27, 2021 818.00 826.57 805.19 826.57 905 +9.57(+1.17%)
Dec 23, 2021 813.88 818.97 810.25 817.00 967 +5.00(+0.62%)
Dec 22, 2021 798.40 815.06 796.05 812.00 403 +18.36(+2.31%)
Dec 21, 2021 783.00 799.45 783.00 793.64 683 +2.14(+0.27%)
Dec 20, 2021 784.01 796.60 766.70 791.50 840 +7.50(+0.96%)
Dec 17, 2021 801.02 801.02 783.47 784.00 625 -20.66(-2.57%)
Dec 16, 2021 815.35 815.35 796.49 804.66 1,214 -14.81(-1.81%)
Dec 15, 2021 800.00 821.50 795.00 819.47 618 +29.47(+3.73%)
Dec 14, 2021 795.00 800.99 773.51 790.00 623 -7.89(-0.99%)
Dec 13, 2021 800.54 813.09 795.00 797.89 754 -7.28(-0.90%)
Dec 10, 2021 800.86 810.35 798.25 805.17 451 -0.57(-0.07%)
Dec 09, 2021 810.27 810.48 800.00 805.74 3,079 -10.18(-1.25%)
Dec 08, 2021 816.00 816.01 807.08 815.92 1,164 -2.87(-0.35%)
Dec 07, 2021 803.08 818.79 803.08 818.79 1,809 +40.79(+5.24%)
Dec 06, 2021 772.27 785.49 771.09 778.00 4,294 +1.08(+0.14%)
Dec 03, 2021 790.19 790.19 768.34 776.92 657 -7.08(-0.90%)
Dec 02, 2021 780.00 784.08 774.84 784.00 303 -2.03(-0.26%)
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.