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 )

746.00 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 162.99 163.79 161.98 162.03 371 -0.94(-0.58%)
Sep 29, 2014 162.51 163.92 162.51 162.97 339 -2.70(-1.63%)
Sep 26, 2014 165.69 166.96 165.67 165.67 260 -1.68(-1.00%)
Sep 25, 2014 168.39 168.39 167.35 167.35 14 -1.03(-0.61%)
Sep 24, 2014 168.50 168.50 168.09 168.38 127 +0.87(+0.52%)
Sep 23, 2014 168.84 168.84 167.51 167.51 385 -1.31(-0.78%)
Sep 22, 2014 171.14 171.14 168.76 168.82 239 -4.42(-2.55%)
Sep 19, 2014 173.74 173.74 172.78 173.24 368 -2.36(-1.34%)
Sep 18, 2014 174.16 175.60 174.16 175.60 222 +2.19(+1.26%)
Sep 17, 2014 174.75 174.92 173.41 173.41 339 -1.86(-1.06%)
Sep 16, 2014 175.95 175.95 175.27 175.27 154 -1.17(-0.66%)
Sep 15, 2014 177.00 177.69 176.44 176.44 400 -0.35(-0.20%)
Sep 12, 2014 175.35 176.90 175.35 176.79 120 +0.59(+0.33%)
Sep 11, 2014 175.19 176.20 175.19 176.20 25 +0.15(+0.09%)
Sep 10, 2014 175.40 176.05 175.00 176.05 124 +0.14(+0.08%)
Sep 09, 2014 176.20 176.20 175.82 175.91 95 +0.41(+0.23%)
Sep 08, 2014 176.49 176.49 175.50 175.50 141 -1.99(-1.12%)
Sep 05, 2014 177.49 177.00 177.49 500 -0.06(-0.03%)
Sep 04, 2014 178.28 178.28 177.55 177.55 113 -1.94(-1.08%)
Sep 03, 2014 178.85 180.17 178.85 179.49 707 +4.49(+2.57%)
Sep 02, 2014 173.41 175.00 173.41 175.00 973 +1.80(+1.04%)
Aug 29, 2014 173.20 173.20 173.20 0 -0.01(-0.01%)
Aug 28, 2014 172.66 173.84 172.66 173.21 301 -1.15(-0.66%)
Aug 27, 2014 175.15 175.50 174.36 174.36 206 -0.74(-0.42%)
Aug 26, 2014 176.00 176.60 174.96 175.10 1,850 +1.95(+1.13%)
Aug 25, 2014 173.21 173.21 173.15 173.15 373 +2.15(+1.26%)
Aug 22, 2014 171.90 172.10 171.00 171.00 110 -3.13(-1.80%)
Aug 21, 2014 172.96 174.13 172.96 174.13 218 +1.98(+1.15%)
Aug 20, 2014 171.75 173.10 171.75 172.15 124 -1.30(-0.75%)
Aug 19, 2014 172.15 173.45 172.15 173.45 150 +2.02(+1.18%)
Aug 18, 2014 171.56 171.60 171.43 171.43 832 +0.43(+0.25%)
Aug 15, 2014 173.45 173.45 169.55 171.00 914 +1.00(+0.59%)
Aug 14, 2014 172.25 170.00 170.00 4,062 -2.65(-1.53%)
Aug 13, 2014 172.90 172.90 170.85 172.65 484 +2.00(+1.17%)
Aug 12, 2014 170.35 170.65 170.65 201 +0.30(+0.18%)
Aug 11, 2014 171.20 171.90 170.35 170.35 429 -0.30(-0.18%)
Aug 08, 2014 168.00 170.65 168.00 170.65 653 +1.12(+0.66%)
Aug 07, 2014 171.66 171.66 168.60 169.53 759 -4.19(-2.41%)
Aug 06, 2014 172.40 173.72 172.40 173.72 105 +0.96(+0.56%)
Aug 05, 2014 172.01 174.05 172.01 172.76 1,497 +2.36(+1.38%)
Aug 04, 2014 171.95 171.95 170.40 170.40 1,503 -2.60(-1.50%)
Aug 01, 2014 171.50 173.00 171.50 173.00 129 +1.70(+0.99%)
Jul 31, 2014 173.15 173.20 171.30 171.30 491 -4.20(-2.39%)
Jul 30, 2014 175.05 175.50 173.60 175.50 517 -1.85(-1.04%)
Jul 29, 2014 177.50 177.50 176.95 177.35 776 +1.64(+0.93%)
Jul 28, 2014 177.85 177.85 175.71 175.71 1,069 -2.34(-1.31%)
Jul 25, 2014 178.90 177.30 178.05 1,973 -5.45(-2.97%)
Jul 24, 2014 190.35 190.35 182.20 183.50 1,188 -3.90(-2.08%)
Jul 23, 2014 188.61 188.94 187.40 187.40 318 +0.54(+0.29%)
Jul 22, 2014 186.88 186.88 186.86 186.86 150 +0.31(+0.17%)
Jul 21, 2014 186.55 186.55 186.55 186.55 15 -0.87(-0.46%)
Jul 18, 2014 184.70 187.42 184.70 187.42 60 +0.52(+0.28%)
Jul 17, 2014 186.90 186.90 186.90 186.90 104 -1.51(-0.80%)
Jul 16, 2014 189.55 189.55 188.41 188.41 100 +0.85(+0.45%)
Jul 15, 2014 187.75 187.75 187.56 187.56 125 -2.99(-1.57%)
Jul 14, 2014 191.70 191.70 190.50 190.55 438 +0.51(+0.27%)
Jul 10, 2014 190.04 190.04 190.04 160 +0.54(+0.28%)
Jul 09, 2014 188.45 190.50 188.45 189.50 383 +1.20(+0.64%)
Jul 08, 2014 188.75 189.44 188.30 188.30 359 -2.30(-1.21%)
Jul 07, 2014 190.60 190.60 190.60 190.60 81 -1.80(-0.94%)
Jul 03, 2014 192.40 192.40 192.40 0 +0.72(+0.38%)
Jul 02, 2014 190.24 191.68 190.24 191.68 3 -1.32(-0.68%)
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.