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 )

904.03 +4.62 (+0.51%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 179.70 181.05 179.70 180.65 816 +1.45(+0.81%)
Jul 30, 2013 179.45 179.45 179.20 179.20 700 +0.75(+0.42%)
Jul 29, 2013 179.45 179.45 177.20 178.45 2,514 -2.00(-1.11%)
Jul 26, 2013 179.50 180.55 179.50 180.45 819 +6.20(+3.56%)
Jul 25, 2013 171.70 174.25 171.70 174.25 1,440 +1.35(+0.78%)
Jul 24, 2013 172.90 172.90 172.90 172.90 1 -0.02(-0.01%)
Jul 23, 2013 172.40 172.92 171.05 172.92 881 -1.78(-1.02%)
Jul 22, 2013 174.94 175.03 174.70 174.70 2,142 +0.21(+0.12%)
Jul 19, 2013 172.80 174.49 172.80 174.49 75 -0.21(-0.12%)
Jul 18, 2013 174.39 174.70 174.39 174.70 18 +0.53(+0.30%)
Jul 17, 2013 175.50 175.50 173.95 174.18 238 +1.93(+1.12%)
Jul 16, 2013 173.85 173.85 172.25 172.25 147 -3.05(-1.74%)
Jul 15, 2013 174.10 175.30 173.75 175.30 1,731 +0.45(+0.26%)
Jul 12, 2013 174.45 174.85 173.35 174.85 419 -0.15(-0.09%)
Jul 11, 2013 173.45 175.00 173.45 175.00 474 +2.49(+1.44%)
Jul 10, 2013 169.15 172.51 169.15 172.51 1,767 +3.81(+2.26%)
Jul 09, 2013 167.75 168.70 165.61 168.70 1,388 +3.09(+1.87%)
Jul 08, 2013 166.15 166.75 165.00 165.61 1,273 +3.40(+2.10%)
Jul 05, 2013 161.60 163.10 160.85 162.21 6,807 +1.46(+0.91%)
Jul 03, 2013 161.39 161.75 160.75 160.75 342 -1.48(-0.91%)
Jul 02, 2013 164.40 164.40 162.23 162.23 2,653 -3.27(-1.98%)
Jul 01, 2013 165.77 167.00 165.50 165.50 588 +3.15(+1.94%)
Jun 28, 2013 163.90 163.90 162.35 162.35 11 -2.65(-1.61%)
Jun 27, 2013 164.70 165.40 164.15 165.00 780 +3.15(+1.95%)
Jun 26, 2013 162.74 163.70 161.85 161.85 486 +1.55(+0.97%)
Jun 25, 2013 159.30 160.30 159.30 160.30 535 +3.65(+2.33%)
Jun 24, 2013 154.95 156.65 154.95 156.65 509 -1.85(-1.17%)
Jun 21, 2013 162.35 162.35 158.50 158.50 1,516 -4.60(-2.82%)
Jun 20, 2013 165.05 165.05 161.55 163.10 519 -6.28(-3.71%)
Jun 19, 2013 171.50 172.90 169.38 169.38 276 -0.11(-0.06%)
Jun 18, 2013 170.40 170.40 169.49 169.49 108 +0.29(+0.17%)
Jun 17, 2013 169.55 170.65 169.20 169.20 660 +0.88(+0.52%)
Jun 14, 2013 168.30 168.32 168.30 168.32 675 -0.38(-0.23%)
Jun 13, 2013 167.75 168.70 167.75 168.70 245 -2.55(-1.49%)
Jun 12, 2013 172.25 172.25 170.90 171.25 361 -1.15(-0.67%)
Jun 11, 2013 172.00 172.40 172.00 172.40 66 -3.31(-1.89%)
Jun 10, 2013 177.00 177.00 175.72 175.72 321 -0.44(-0.25%)
Jun 07, 2013 176.15 176.15 176.15 176.15 2 +3.95(+2.29%)
Jun 06, 2013 173.70 173.70 172.20 172.20 102 -0.45(-0.26%)
Jun 05, 2013 172.65 172.65 172.65 172.65 1 -2.35(-1.34%)
Jun 04, 2013 176.65 176.65 175.00 175.00 281 -1.65(-0.93%)
Jun 03, 2013 177.70 177.70 176.65 176.65 147 -0.12(-0.07%)
May 31, 2013 179.31 179.31 176.77 176.77 142 -3.98(-2.20%)
May 30, 2013 179.20 180.75 179.20 180.75 40 +3.75(+2.12%)
May 29, 2013 177.65 178.10 176.40 177.00 426 -4.40(-2.43%)
May 28, 2013 181.00 181.50 181.00 181.40 458 +3.40(+1.91%)
May 24, 2013 178.00 178.00 178.00 178.00 20 +0.00(+0.00%)
May 23, 2013 176.66 178.35 176.40 178.00 236 -4.40(-2.41%)
May 22, 2013 182.45 182.45 182.40 182.40 364 -2.35(-1.27%)
May 21, 2013 183.00 184.75 183.00 184.75 101 +1.05(+0.57%)
May 20, 2013 182.55 183.70 182.25 183.70 612 +2.00(+1.10%)
May 17, 2013 180.00 181.70 180.00 181.70 782 +1.20(+0.66%)
May 16, 2013 179.00 180.50 179.00 180.50 138 +2.45(+1.38%)
May 15, 2013 175.00 178.05 175.00 178.05 126 +5.05(+2.92%)
May 13, 2013 172.60 173.65 172.40 173.00 1,501 -0.25(-0.14%)
May 10, 2013 174.00 174.30 173.25 173.25 181 -1.40(-0.80%)
May 09, 2013 176.25 176.25 174.65 174.65 308 -0.85(-0.48%)
May 08, 2013 175.90 176.95 175.50 175.50 349 -0.61(-0.35%)
May 07, 2013 174.40 176.11 174.40 176.11 1,105 +0.11(+0.06%)
May 06, 2013 176.65 176.65 174.66 176.00 1,358 -0.15(-0.09%)
May 03, 2013 175.10 176.90 174.57 176.15 934 +4.55(+2.65%)
May 02, 2013 172.75 172.75 171.42 171.60 61 -1.20(-0.69%)
May 01, 2013 173.20 173.20 172.80 172.80 130 +1.21(+0.71%)
Apr 30, 2013 171.59 171.59 171.59 171.59 5 -1.21(-0.70%)
Apr 29, 2013 170.70 172.80 170.70 172.80 72 +4.50(+2.67%)
Apr 26, 2013 168.35 168.35 167.20 168.30 365 -0.95(-0.56%)
Apr 25, 2013 168.00 169.25 168.00 169.25 246 +7.10(+4.38%)
Apr 23, 2013 162.15 162.15 162.15 162.15 0 +3.85(+2.43%)
Apr 22, 2013 158.40 158.55 157.15 158.30 189 -2.50(-1.55%)
Apr 19, 2013 160.80 161.60 160.80 160.80 200 +2.10(+1.32%)
Apr 18, 2013 157.55 158.75 157.55 158.70 89 +0.30(+0.19%)
Apr 17, 2013 162.85 162.85 158.40 158.40 4,808 -8.55(-5.12%)
Apr 16, 2013 169.00 169.00 166.37 166.95 178 -1.64(-0.97%)
Apr 15, 2013 171.20 171.85 168.59 168.59 818 -3.06(-1.78%)
Apr 12, 2013 171.65 171.65 171.65 171.65 200 -2.55(-1.46%)
Apr 11, 2013 174.25 174.25 174.20 174.20 130 +0.85(+0.49%)
Apr 10, 2013 171.10 173.35 171.10 173.35 495 +3.35(+1.97%)
Apr 09, 2013 170.00 170.00 170.00 170.00 380 -2.00(-1.16%)
Apr 08, 2013 170.85 172.00 170.85 172.00 103 +3.00(+1.78%)
Apr 05, 2013 169.85 170.00 168.80 169.00 604 -3.85(-2.23%)
Apr 04, 2013 174.20 174.20 172.85 172.85 94 -2.01(-1.15%)
Apr 03, 2013 175.35 175.35 173.89 174.86 760 +0.21(+0.12%)
Apr 02, 2013 173.05 175.81 173.05 174.65 758 +3.50(+2.04%)
Mar 28, 2013 171.15 171.15 171.15 0 +0.65(+0.38%)
Mar 27, 2013 169.65 170.50 169.15 170.50 209 +1.45(+0.86%)
Mar 26, 2013 168.95 170.20 168.95 169.05 368 -0.61(-0.36%)
Mar 25, 2013 171.55 171.55 169.66 169.66 265 +0.01(+0.01%)
Mar 22, 2013 171.00 171.00 169.65 169.65 30 +0.35(+0.21%)
Mar 21, 2013 168.90 169.30 168.61 169.30 88 -4.35(-2.51%)
Mar 20, 2013 172.35 173.65 172.35 173.65 82 +2.70(+1.58%)
Mar 19, 2013 172.00 172.00 170.95 170.95 278 -2.55(-1.47%)
Mar 18, 2013 173.45 173.50 173.45 173.50 87 -2.35(-1.34%)
Mar 15, 2013 175.85 175.85 175.85 175.85 100 +0.66(+0.38%)
Mar 14, 2013 176.35 176.45 175.19 175.19 230 -1.96(-1.11%)
Mar 13, 2013 177.15 177.15 177.15 177.15 100 -0.80(-0.45%)
Mar 12, 2013 177.95 177.95 176.60 177.95 205 +0.35(+0.20%)
Mar 11, 2013 177.00 177.60 176.35 177.60 367 +0.08(+0.05%)
Mar 08, 2013 176.45 178.15 176.45 177.52 301 +0.02(+0.01%)
Mar 07, 2013 177.50 177.50 177.50 177.50 29 +2.46(+1.41%)
Mar 06, 2013 175.04 175.04 175.04 175.04 102 -0.16(-0.09%)
Mar 05, 2013 175.20 175.20 175.20 175.20 5 +3.40(+1.98%)
Mar 04, 2013 171.80 171.80 171.80 171.80 40 +1.50(+0.88%)
Mar 01, 2013 170.00 170.30 169.85 170.30 578 -2.45(-1.42%)
Feb 28, 2013 172.95 172.95 172.30 172.75 445 +2.75(+1.62%)
Feb 27, 2013 170.00 170.00 170.00 170.00 1,100 -1.10(-0.64%)
Feb 26, 2013 171.10 171.10 171.10 171.10 5 -1.29(-0.75%)
Feb 25, 2013 178.70 178.70 172.39 172.39 113 -1.21(-0.70%)
Feb 22, 2013 173.50 174.60 173.35 173.60 173 +3.00(+1.76%)
Feb 21, 2013 173.20 173.20 170.60 170.60 359 -6.50(-3.67%)
Feb 20, 2013 177.60 177.60 177.10 177.10 230 -2.25(-1.25%)
Feb 19, 2013 179.35 179.35 179.35 179.35 60 +2.25(+1.27%)
Feb 15, 2013 178.00 178.30 177.10 177.10 56 +2.10(+1.20%)
Feb 14, 2013 176.90 176.90 175.00 175.00 1,168 -5.62(-3.11%)
Feb 13, 2013 180.11 180.63 180.08 180.62 1,273 +0.77(+0.43%)
Feb 12, 2013 178.75 179.85 178.75 179.85 462 +3.71(+2.11%)
Feb 11, 2013 177.25 177.25 176.14 176.14 705 -2.30(-1.29%)
Feb 08, 2013 178.50 178.80 178.44 178.44 96 +1.89(+1.07%)
Feb 07, 2013 177.10 177.10 176.55 176.55 84 -2.25(-1.26%)
Feb 06, 2013 178.45 178.80 178.10 178.80 162 -2.89(-1.59%)
Feb 04, 2013 184.00 184.60 180.95 181.69 256 -9.51(-4.97%)
Feb 01, 2013 191.25 191.25 191.20 191.20 22 +1.65(+0.87%)
Jan 31, 2013 190.00 190.30 186.38 189.55 582 +0.70(+0.37%)
Jan 29, 2013 188.85 188.85 188.85 0 +0.35(+0.19%)
Jan 28, 2013 189.20 189.20 188.50 188.50 240 -0.85(-0.45%)
Jan 25, 2013 188.85 189.35 188.85 189.35 207 +2.90(+1.56%)
Jan 24, 2013 187.00 187.04 186.45 186.45 242 +2.80(+1.52%)
Jan 23, 2013 183.05 184.90 183.05 183.65 585 -1.20(-0.65%)
Jan 22, 2013 186.66 186.66 184.85 184.85 234 -5.15(-2.71%)
Jan 17, 2013 190.00 190.00 190.00 0 +2.55(+1.36%)
Jan 16, 2013 186.10 187.45 186.10 187.45 129 +2.36(+1.28%)
Jan 15, 2013 184.50 186.10 184.50 185.09 105 +0.49(+0.27%)
Jan 14, 2013 182.55 184.65 181.85 184.60 2,997 +1.59(+0.87%)
Jan 12, 2013 183.01 183.01 183.01 183.01 955 +0.00(+0.00%)
Jan 11, 2013 183.01 183.01 183.01 183.01 955 +2.11(+1.17%)
Jan 10, 2013 180.65 180.90 180.65 180.90 878 +0.89(+0.49%)
Jan 09, 2013 180.95 180.95 180.01 180.01 400 -2.00(-1.10%)
Jan 08, 2013 182.00 182.84 182.00 182.01 1,232 -2.49(-1.35%)
Jan 07, 2013 184.50 184.50 184.50 184.50 20 -2.18(-1.17%)
Jan 04, 2013 184.80 186.68 184.56 186.68 580 +1.18(+0.64%)
Jan 03, 2013 184.80 186.00 184.20 185.50 302 -2.70(-1.43%)
Jan 02, 2013 188.20 188.20 188.20 188.20 85 +2.62(+1.41%)
Dec 31, 2012 182.50 185.58 182.50 185.58 127 +4.07(+2.24%)
Dec 28, 2012 183.68 183.68 181.50 181.51 1,343 -3.47(-1.88%)
Dec 27, 2012 183.05 187.20 183.05 184.98 473 +3.57(+1.97%)
Dec 26, 2012 182.79 182.79 181.41 181.41 153 -3.14(-1.70%)
Dec 24, 2012 184.55 184.55 184.55 184.55 100 -1.30(-0.70%)
Dec 21, 2012 183.90 185.85 183.80 185.85 678 +0.05(+0.03%)
Dec 20, 2012 185.70 185.80 184.64 185.80 98 +0.39(+0.21%)
Dec 19, 2012 184.50 185.41 184.05 185.41 338 +3.31(+1.82%)
Dec 18, 2012 181.65 182.15 181.65 182.10 500 +1.90(+1.05%)
Dec 17, 2012 180.85 180.85 180.00 180.20 2,382 -1.95(-1.07%)
Dec 14, 2012 180.68 182.15 180.68 182.15 850 +1.80(+1.00%)
Dec 13, 2012 179.40 180.35 178.90 180.35 173 +0.90(+0.50%)
Dec 12, 2012 179.35 179.45 179.35 179.45 55 -1.56(-0.86%)
Dec 11, 2012 179.95 182.55 179.95 181.01 990 +2.86(+1.61%)
Dec 10, 2012 177.90 179.00 177.90 178.15 127 -0.45(-0.25%)
Dec 06, 2012 178.60 178.60 178.60 178.60 0 -0.45(-0.25%)
Dec 05, 2012 177.60 179.05 177.60 179.05 420 +1.35(+0.76%)
Dec 04, 2012 177.70 177.70 177.70 177.70 58 +1.36(+0.77%)
Nov 30, 2012 177.40 177.75 175.70 176.34 634 +4.15(+2.41%)
Nov 28, 2012 172.19 172.19 172.19 0 +3.27(+1.94%)
Nov 27, 2012 169.95 169.95 168.76 168.92 788 -1.13(-0.66%)
Nov 26, 2012 169.30 170.05 169.30 170.05 53 +0.38(+0.22%)
Nov 24, 2012 168.05 169.67 168.05 169.67 360 +0.00(+0.00%)
Nov 23, 2012 168.05 169.67 168.05 169.67 360 +5.27(+3.21%)
Nov 21, 2012 164.65 164.65 164.40 164.40 10 +0.59(+0.36%)
Nov 20, 2012 163.81 163.81 163.81 163.81 90 +1.29(+0.79%)
Nov 19, 2012 163.11 164.11 161.90 162.52 257 +4.22(+2.67%)
Nov 16, 2012 158.10 158.30 156.36 158.30 1,112 -1.70(-1.06%)
Nov 15, 2012 160.05 161.35 159.55 160.00 317 +0.45(+0.28%)
Nov 14, 2012 159.55 159.55 159.55 159.55 5 -1.10(-0.68%)
Nov 12, 2012 160.65 160.65 160.65 0 +1.00(+0.63%)
Nov 09, 2012 160.20 160.20 159.65 159.65 1,302 +0.68(+0.43%)
Nov 08, 2012 159.23 160.96 158.97 158.97 163 -1.30(-0.81%)
Nov 07, 2012 161.70 161.70 160.27 160.27 2,302 -3.48(-2.13%)
Nov 06, 2012 163.80 163.80 163.75 163.75 130 -2.80(-1.68%)
Nov 05, 2012 166.55 166.55 166.55 166.55 9 +0.70(+0.42%)
Nov 02, 2012 165.25 165.85 164.50 165.85 180 -0.13(-0.08%)
Nov 01, 2012 166.60 168.22 165.00 165.98 1,460 +3.78(+2.33%)
Oct 31, 2012 163.80 163.80 162.20 162.20 22 +1.61(+1.00%)
Oct 26, 2012 160.59 160.59 160.59 0 +1.08(+0.68%)
Oct 25, 2012 159.65 159.65 157.60 159.51 83 +1.61(+1.02%)
Oct 24, 2012 157.96 157.96 157.90 157.90 246 -1.60(-1.00%)
Oct 23, 2012 159.35 159.59 158.95 159.50 21 -5.65(-3.42%)
Oct 19, 2012 164.05 165.15 163.60 165.15 251 -0.20(-0.12%)
Oct 18, 2012 166.00 166.00 165.35 165.35 200 -4.29(-2.53%)
Oct 17, 2012 167.60 169.65 167.60 169.64 1,964 +3.90(+2.35%)
Oct 16, 2012 163.10 166.15 163.10 165.74 248 +5.91(+3.70%)
Oct 15, 2012 159.60 160.18 158.96 159.83 879 +0.19(+0.12%)
Oct 12, 2012 159.70 159.70 158.65 159.64 604 +1.09(+0.69%)
Oct 11, 2012 159.16 160.28 158.55 158.55 828 +5.58(+3.65%)
Oct 10, 2012 152.32 153.59 151.76 152.97 419 -1.01(-0.66%)
Oct 09, 2012 154.94 154.94 151.90 153.98 2,997 -1.56(-1.00%)
Oct 08, 2012 157.52 157.52 155.48 155.54 107 -2.76(-1.74%)
Oct 06, 2012 158.30 158.30 158.30 158.30 162 +0.00(+0.00%)
Oct 05, 2012 158.30 158.30 158.30 158.30 162 +2.72(+1.75%)
Oct 04, 2012 155.03 156.95 155.03 155.58 154 +2.08(+1.36%)
Oct 03, 2012 154.34 154.34 153.50 153.50 600 -2.15(-1.38%)
Oct 02, 2012 155.65 155.65 155.65 155.65 137 -0.60(-0.38%)
Oct 01, 2012 154.30 156.25 154.30 156.25 344 +3.60(+2.36%)
Sep 28, 2012 152.65 152.65 152.65 152.65 100 -0.49(-0.32%)
Sep 27, 2012 154.65 154.65 153.14 153.14 81 -2.31(-1.49%)
Sep 26, 2012 156.85 156.92 155.45 155.45 256 -2.34(-1.48%)
Sep 25, 2012 157.70 157.80 157.70 157.79 73 +0.13(+0.08%)
Sep 24, 2012 157.97 158.92 157.65 157.66 226 -2.19(-1.37%)
Sep 21, 2012 160.90 160.90 159.85 159.85 70 -1.60(-0.99%)
Sep 20, 2012 161.45 161.45 161.45 161.45 15 -1.46(-0.90%)
Sep 19, 2012 162.15 162.91 162.15 162.91 500 -0.04(-0.02%)
Sep 18, 2012 162.40 162.95 160.94 162.95 44,279 -2.41(-1.46%)
Sep 14, 2012 165.36 165.36 165.36 0 +5.59(+3.50%)
Sep 13, 2012 159.90 159.90 159.78 159.78 264 -1.94(-1.20%)
Sep 12, 2012 162.68 162.68 160.85 161.72 5,040 -1.65(-1.01%)
Sep 11, 2012 162.10 163.83 162.10 163.37 104 -5.53(-3.27%)
Sep 10, 2012 168.90 168.90 168.90 168.90 114 -0.69(-0.41%)
Sep 07, 2012 169.71 170.90 169.59 169.59 1,225 +3.64(+2.19%)
Sep 06, 2012 165.77 167.00 165.77 165.95 331 +3.63(+2.24%)
Sep 05, 2012 161.95 162.32 161.95 162.32 95 +0.87(+0.54%)
Sep 04, 2012 161.50 161.50 160.25 161.45 5,907 -0.55(-0.34%)
Aug 31, 2012 162.00 162.00 162.00 162.00 40 +0.10(+0.06%)
Aug 30, 2012 163.54 163.54 161.90 161.90 13 -2.31(-1.41%)
Aug 29, 2012 164.20 164.21 164.20 164.21 155 -3.33(-1.99%)
Aug 27, 2012 165.51 167.54 165.51 167.54 103 +1.69(+1.02%)
Aug 24, 2012 162.70 165.89 162.70 165.85 445 +1.05(+0.64%)
Aug 23, 2012 164.89 164.89 164.64 164.80 510 +0.22(+0.13%)
Aug 22, 2012 165.80 166.30 164.58 164.58 510 -0.34(-0.21%)
Aug 21, 2012 166.05 167.49 164.92 164.92 1,320 +0.42(+0.26%)
Aug 20, 2012 164.69 165.45 164.47 164.50 1,115 +1.55(+0.95%)
Aug 17, 2012 163.04 163.04 162.95 162.95 3,678 -1.73(-1.05%)
Aug 16, 2012 163.32 164.68 163.32 164.68 1,458 -0.31(-0.19%)
Aug 14, 2012 164.99 164.99 164.99 0 +0.44(+0.27%)
Aug 13, 2012 164.00 165.00 164.00 164.55 480 -0.05(-0.03%)
Aug 11, 2012 162.99 164.60 162.99 164.60 85 +0.00(+0.00%)
Aug 10, 2012 162.99 164.60 162.99 164.60 85 +0.94(+0.57%)
Aug 09, 2012 163.00 163.66 163.00 163.66 339 +3.07(+1.91%)
Aug 08, 2012 162.20 162.20 160.59 160.59 145 -3.41(-2.08%)
Aug 07, 2012 162.95 164.80 162.95 164.00 158 +3.89(+2.43%)
Aug 06, 2012 160.45 161.00 160.11 160.11 1,014 +3.46(+2.21%)
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.