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 )

763.51 +17.51 (+2.35%)
Streaming Delayed Price Updated: 3:55 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 183.45 183.45 183.45 0 -0.01(-0.01%)
Dec 30, 2013 181.80 183.46 181.80 183.46 189 +2.46(+1.36%)
Dec 27, 2013 182.21 182.50 180.72 181.00 188 +2.60(+1.46%)
Dec 26, 2013 178.35 179.07 178.35 178.40 22 +0.75(+0.42%)
Dec 24, 2013 178.35 178.35 177.23 177.65 0 -0.85(-0.48%)
Dec 23, 2013 177.49 178.79 177.30 178.50 313 +0.42(+0.24%)
Dec 20, 2013 177.23 178.08 177.23 178.08 0 +0.68(+0.38%)
Dec 19, 2013 177.40 177.40 177.40 177.40 43 -1.10(-0.62%)
Dec 18, 2013 178.95 178.95 177.30 178.50 310 -0.14(-0.08%)
Dec 17, 2013 176.90 178.64 176.90 178.64 2,539 +1.01(+0.57%)
Dec 16, 2013 177.55 177.63 176.61 177.63 569 +2.88(+1.65%)
Dec 12, 2013 174.75 174.75 174.75 200 -3.85(-2.16%)
Dec 11, 2013 177.50 178.60 177.50 178.60 107 +1.10(+0.62%)
Dec 10, 2013 177.50 179.31 177.50 177.50 473 -2.50(-1.39%)
Dec 09, 2013 178.55 180.00 178.55 180.00 240 +0.80(+0.45%)
Dec 06, 2013 179.00 179.20 177.15 179.20 602 -1.15(-0.64%)
Dec 05, 2013 179.25 180.35 179.25 180.35 451 +0.85(+0.47%)
Dec 04, 2013 180.00 181.07 179.50 179.50 1,334 -4.65(-2.53%)
Dec 03, 2013 184.15 184.15 184.15 184.15 2,033 -3.55(-1.89%)
Dec 02, 2013 187.60 187.70 187.60 187.70 865 -2.09(-1.10%)
Nov 29, 2013 190.05 190.05 189.79 189.79 165 -1.81(-0.94%)
Nov 27, 2013 192.00 192.00 191.59 191.59 365 -0.41(-0.21%)
Nov 26, 2013 191.55 192.00 190.92 192.00 175 +0.06(+0.03%)
Nov 25, 2013 192.85 192.85 191.45 191.94 375 +3.69(+1.96%)
Nov 22, 2013 189.43 189.43 188.25 188.25 8,320 +0.93(+0.50%)
Nov 21, 2013 187.13 187.47 186.88 187.32 246 -1.68(-0.89%)
Nov 20, 2013 190.49 190.49 188.60 189.00 73 -2.75(-1.43%)
Nov 19, 2013 190.12 191.75 190.12 191.75 154 -1.60(-0.83%)
Nov 18, 2013 193.45 193.45 191.95 193.35 134 +4.35(+2.30%)
Nov 15, 2013 189.75 189.75 188.60 189.00 638 -0.05(-0.03%)
Nov 14, 2013 187.00 189.05 187.00 189.05 32 +2.45(+1.31%)
Nov 13, 2013 185.53 186.60 185.00 186.60 642 -2.35(-1.24%)
Nov 11, 2013 188.95 188.95 188.95 0 +2.26(+1.21%)
Nov 08, 2013 185.30 186.69 185.10 186.69 529 -0.81(-0.43%)
Nov 07, 2013 188.05 188.05 186.55 187.50 200 -2.40(-1.26%)
Nov 06, 2013 189.05 189.95 189.05 189.90 67 +2.65(+1.42%)
Nov 05, 2013 186.65 188.45 186.65 187.25 163 -4.58(-2.39%)
Nov 04, 2013 190.85 192.25 190.85 191.83 1,568 +0.93(+0.49%)
Nov 01, 2013 191.60 191.60 190.89 190.90 359 -1.45(-0.75%)
Oct 31, 2013 193.65 193.80 192.35 192.35 171 -0.20(-0.10%)
Oct 30, 2013 193.85 193.85 192.55 192.55 24 +0.00(+0.00%)
Oct 28, 2013 192.55 192.55 192.55 0 +0.55(+0.29%)
Oct 25, 2013 193.23 193.23 191.20 192.00 407 -1.07(-0.55%)
Oct 24, 2013 193.07 193.07 193.07 193.07 26 +1.32(+0.69%)
Oct 23, 2013 191.75 192.85 191.75 191.75 390 -0.85(-0.44%)
Oct 22, 2013 191.55 193.80 191.55 192.60 585 +1.15(+0.60%)
Oct 21, 2013 190.60 191.45 189.51 191.45 245 -1.05(-0.55%)
Oct 18, 2013 192.00 192.50 192.00 192.50 62 +3.45(+1.82%)
Oct 17, 2013 188.15 189.05 188.10 189.05 246 +1.80(+0.96%)
Oct 16, 2013 185.22 187.47 184.85 187.25 4,626 -6.75(-3.48%)
Oct 15, 2013 194.85 194.85 190.78 194.00 24 -2.90(-1.47%)
Oct 14, 2013 195.18 196.90 195.18 196.90 779 -1.80(-0.91%)
Oct 11, 2013 197.82 198.70 197.82 198.70 135 +0.80(+0.40%)
Oct 10, 2013 197.15 197.90 196.45 197.90 188 +3.30(+1.70%)
Oct 09, 2013 196.00 196.00 193.05 194.60 111 -2.05(-1.04%)
Oct 08, 2013 198.15 198.15 195.60 196.65 498 +0.55(+0.28%)
Oct 07, 2013 195.75 196.38 195.06 196.10 633 -0.91(-0.46%)
Oct 02, 2013 197.01 197.01 197.01 197.01 0 -2.36(-1.18%)
Oct 01, 2013 200.40 200.40 199.37 199.37 80 +1.67(+0.84%)
Sep 30, 2013 195.35 197.70 195.35 197.70 356 +0.75(+0.38%)
Sep 27, 2013 196.26 196.95 196.22 196.95 250 -1.90(-0.96%)
Sep 26, 2013 197.62 198.85 197.62 198.85 423 -1.20(-0.60%)
Sep 25, 2013 198.65 200.05 197.15 200.05 651 +0.95(+0.48%)
Sep 24, 2013 199.35 201.00 199.10 199.10 237 -1.90(-0.95%)
Sep 20, 2013 201.00 201.00 201.00 0 -1.00(-0.50%)
Sep 19, 2013 201.65 203.23 201.65 202.00 947 +3.50(+1.76%)
Sep 18, 2013 195.00 199.00 193.90 198.50 641 +7.30(+3.82%)
Sep 17, 2013 192.45 192.45 191.20 191.20 275 +1.51(+0.79%)
Sep 13, 2013 189.69 189.69 189.69 189.69 0 +2.94(+1.58%)
Sep 12, 2013 187.85 187.85 186.65 186.75 945 -1.22(-0.65%)
Sep 11, 2013 188.00 188.52 187.20 187.97 1,669 -0.08(-0.04%)
Sep 10, 2013 186.99 188.20 186.99 188.05 768 +4.28(+2.33%)
Sep 09, 2013 183.40 184.46 183.40 183.77 119 +3.07(+1.70%)
Sep 06, 2013 176.90 180.70 176.90 180.70 320 +3.76(+2.13%)
Sep 05, 2013 177.85 177.85 176.94 176.94 101 -0.17(-0.10%)
Sep 04, 2013 175.00 177.11 174.57 177.11 246 -2.04(-1.14%)
Sep 03, 2013 179.15 179.15 179.15 179.15 1 +3.20(+1.82%)
Aug 30, 2013 176.55 176.55 175.95 175.95 155 -3.10(-1.73%)
Aug 29, 2013 178.00 179.05 178.00 179.05 143 +1.05(+0.59%)
Aug 28, 2013 177.55 178.35 177.15 178.00 175 -4.45(-2.44%)
Aug 27, 2013 182.50 182.50 181.45 182.45 126 -3.68(-1.98%)
Aug 26, 2013 186.12 186.13 186.12 186.13 135 +0.28(+0.15%)
Aug 23, 2013 186.85 186.85 185.45 185.84 522 -1.81(-0.97%)
Aug 21, 2013 187.66 187.66 187.66 0 +0.26(+0.14%)
Aug 20, 2013 187.40 187.68 187.35 187.40 912 -0.80(-0.43%)
Aug 19, 2013 188.20 188.20 187.51 188.20 749 +0.00(+0.00%)
Aug 16, 2013 187.75 188.20 187.50 188.20 574 +2.40(+1.29%)
Aug 15, 2013 185.80 185.80 185.80 185.80 20 -2.52(-1.34%)
Aug 14, 2013 188.32 188.32 187.48 188.32 159 +2.22(+1.19%)
Aug 13, 2013 185.75 186.15 185.15 186.10 130 +0.95(+0.51%)
Aug 12, 2013 185.00 185.15 185.00 185.15 26 -0.10(-0.05%)
Aug 08, 2013 185.25 185.25 185.25 0 +0.25(+0.14%)
Aug 07, 2013 186.00 186.00 185.00 185.00 792 -1.90(-1.02%)
Aug 06, 2013 188.20 188.20 186.00 186.90 19,241 +1.05(+0.56%)
Aug 05, 2013 185.90 186.20 185.85 185.85 6,228 +0.35(+0.19%)
Aug 02, 2013 186.66 186.66 185.45 185.50 552 +0.99(+0.54%)
Aug 01, 2013 184.10 184.51 184.10 184.51 267 +3.86(+2.14%)
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%)
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.