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 )

730.92 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 172.94 172.94 170.57 170.57 242 -3.77(-2.16%)
Mar 30, 2016 174.38 174.39 174.34 174.34 86 +3.99(+2.34%)
Mar 29, 2016 168.00 170.35 168.00 170.35 122 +5.93(+3.61%)
Mar 28, 2016 164.45 165.81 164.42 164.42 204 -0.73(-0.44%)
Mar 24, 2016 165.15 165.15 165.15 0 -1.30(-0.78%)
Mar 23, 2016 168.16 168.16 166.45 166.45 1,009 +0.28(+0.17%)
Mar 22, 2016 165.79 166.17 165.79 166.17 696 -3.65(-2.15%)
Mar 21, 2016 169.66 170.00 169.21 169.82 397 -3.01(-1.74%)
Mar 18, 2016 173.04 173.04 172.58 172.83 871 +2.08(+1.22%)
Mar 17, 2016 172.37 172.37 170.75 170.75 10 -0.20(-0.12%)
Mar 16, 2016 171.51 173.85 170.82 170.95 362 -1.66(-0.96%)
Mar 15, 2016 172.88 172.88 172.61 172.61 82 -3.91(-2.22%)
Mar 14, 2016 176.45 178.00 176.45 176.52 1,669 +1.29(+0.74%)
Mar 11, 2016 175.03 175.95 175.03 175.23 249 +5.15(+3.03%)
Mar 10, 2016 174.91 175.50 170.08 170.08 560 -0.68(-0.40%)
Mar 09, 2016 170.76 170.76 170.76 170.76 355 +0.13(+0.08%)
Mar 08, 2016 171.12 171.84 170.63 170.63 589 +1.22(+0.72%)
Mar 07, 2016 168.25 170.81 168.25 169.41 822 +0.66(+0.39%)
Mar 04, 2016 169.16 169.16 168.41 168.75 907 +1.58(+0.95%)
Mar 03, 2016 166.66 169.24 166.66 167.17 400 -0.19(-0.11%)
Mar 02, 2016 168.42 168.42 167.36 167.36 944 +0.05(+0.03%)
Mar 01, 2016 168.19 168.19 167.27 167.31 385 +0.06(+0.04%)
Feb 29, 2016 166.64 167.25 166.64 167.25 160 +1.11(+0.67%)
Feb 26, 2016 168.64 168.64 166.14 166.14 27 +1.08(+0.65%)
Feb 25, 2016 165.85 166.54 165.06 165.06 328 +2.34(+1.44%)
Feb 24, 2016 163.40 165.20 162.44 162.72 481 -3.57(-2.15%)
Feb 23, 2016 170.89 170.89 166.29 166.29 227 -5.79(-3.36%)
Feb 22, 2016 172.53 172.53 170.93 172.08 316 +0.57(+0.33%)
Feb 19, 2016 169.96 171.75 169.96 171.51 455 +2.68(+1.59%)
Feb 18, 2016 171.54 171.54 168.83 168.83 372 -5.31(-3.05%)
Feb 17, 2016 171.62 174.14 171.62 174.14 394 +6.10(+3.63%)
Feb 16, 2016 166.76 168.04 165.68 168.04 691 +5.40(+3.32%)
Feb 12, 2016 162.64 162.64 162.64 0 +2.07(+1.29%)
Feb 11, 2016 162.75 162.97 160.53 160.57 9,785 -5.08(-3.07%)
Feb 10, 2016 167.26 167.26 165.65 165.65 334 -0.06(-0.04%)
Feb 09, 2016 166.21 166.21 165.71 165.71 64 -2.82(-1.67%)
Feb 08, 2016 169.00 170.06 168.07 168.53 1,162 -0.15(-0.09%)
Feb 05, 2016 171.48 171.48 168.67 168.68 332 -3.59(-2.08%)
Feb 04, 2016 171.01 172.27 169.91 172.27 1,115 +4.68(+2.79%)
Feb 03, 2016 169.27 170.58 167.03 167.59 2,176 +5.84(+3.61%)
Feb 02, 2016 160.07 163.50 158.00 161.75 414 -0.75(-0.46%)
Feb 01, 2016 160.11 162.50 160.11 162.50 864 +1.30(+0.81%)
Jan 29, 2016 157.98 161.20 157.88 161.20 584 +4.62(+2.95%)
Jan 28, 2016 157.11 157.32 156.54 156.58 542 +0.02(+0.01%)
Jan 27, 2016 156.81 159.13 156.56 156.56 470 -0.85(-0.54%)
Jan 26, 2016 157.41 157.41 156.78 157.41 1,161 +2.29(+1.48%)
Jan 25, 2016 155.76 156.00 155.12 155.12 349 -0.06(-0.04%)
Jan 22, 2016 156.94 156.94 154.27 155.18 815 +6.29(+4.22%)
Jan 21, 2016 148.76 152.40 147.41 148.89 465 +0.82(+0.55%)
Jan 20, 2016 147.34 148.07 144.95 148.07 887 -2.56(-1.70%)
Jan 19, 2016 153.04 153.04 150.63 150.63 273 +2.84(+1.92%)
Jan 15, 2016 147.79 147.79 147.79 0 +0.25(+0.17%)
Jan 14, 2016 149.79 150.45 147.47 147.54 654 -0.86(-0.58%)
Jan 13, 2016 150.00 150.00 145.91 148.40 460 -2.48(-1.64%)
Jan 12, 2016 151.26 151.69 150.88 150.88 661 +2.61(+1.76%)
Jan 11, 2016 149.00 149.00 146.61 148.27 1,025 +1.36(+0.93%)
Jan 08, 2016 148.89 148.89 146.87 146.91 209 -1.16(-0.78%)
Jan 07, 2016 146.04 148.09 146.04 148.07 2,474 +1.57(+1.07%)
Jan 06, 2016 146.29 146.94 145.93 146.50 2,886 -6.70(-4.37%)
Jan 05, 2016 149.89 153.20 149.00 153.20 1,382 +0.93(+0.61%)
Jan 04, 2016 151.65 154.54 149.12 152.27 3,053 -4.46(-2.85%)
Dec 31, 2015 156.73 156.73 156.73 0 -4.46(-2.77%)
Dec 30, 2015 161.39 161.39 160.20 161.19 206 +0.04(+0.02%)
Dec 29, 2015 161.09 161.15 160.61 161.15 613 +1.23(+0.77%)
Dec 28, 2015 159.00 160.12 157.00 159.92 524 +0.41(+0.26%)
Dec 24, 2015 159.51 159.51 159.51 0 -1.32(-0.82%)
Dec 23, 2015 159.59 160.83 159.01 160.83 1,789 +3.57(+2.27%)
Dec 22, 2015 156.81 159.10 156.81 157.26 1,104 +1.26(+0.81%)
Dec 21, 2015 159.39 159.39 156.00 156.00 2,145 -0.09(-0.06%)
Dec 18, 2015 156.75 157.00 156.09 156.09 1,130 -4.41(-2.75%)
Dec 17, 2015 161.74 161.99 160.50 160.50 409 -2.36(-1.45%)
Dec 16, 2015 162.86 162.86 162.86 162.86 68 +1.75(+1.09%)
Dec 15, 2015 163.19 163.24 161.11 161.11 262 +3.87(+2.46%)
Dec 14, 2015 158.91 159.01 157.20 157.24 782 -0.90(-0.57%)
Dec 11, 2015 158.77 160.34 158.14 158.14 599 -3.01(-1.87%)
Dec 10, 2015 162.29 162.69 161.15 161.15 587 -1.58(-0.97%)
Dec 09, 2015 162.86 163.48 161.37 162.73 1,624 -0.73(-0.45%)
Dec 08, 2015 163.45 164.94 163.45 163.46 163 -3.85(-2.30%)
Dec 07, 2015 166.71 168.11 166.66 167.31 616 +0.37(+0.22%)
Dec 04, 2015 166.94 166.94 166.94 166.94 100 +4.10(+2.52%)
Dec 03, 2015 164.50 165.79 162.84 162.84 1,504 -4.00(-2.40%)
Dec 02, 2015 167.65 168.10 166.84 166.84 971 +0.23(+0.14%)
Dec 01, 2015 168.00 168.00 166.61 166.61 59 -0.79(-0.47%)
Nov 30, 2015 166.65 167.40 166.22 167.40 132 +1.55(+0.93%)
Nov 27, 2015 165.00 165.95 165.00 165.85 1,314 -4.04(-2.38%)
Nov 25, 2015 169.89 169.89 169.89 0 +3.82(+2.30%)
Nov 24, 2015 164.54 166.07 164.26 166.07 969 -5.41(-3.15%)
Nov 23, 2015 171.48 171.48 177 -2.00(-1.15%)
Nov 20, 2015 173.61 173.61 172.51 173.48 380 -0.82(-0.47%)
Nov 19, 2015 174.11 175.29 173.24 174.30 451 -1.69(-0.96%)
Nov 18, 2015 175.00 175.99 174.01 175.99 40 +1.88(+1.08%)
Nov 17, 2015 175.85 175.85 174.11 174.11 697 +1.63(+0.95%)
Nov 16, 2015 171.50 172.48 171.11 172.48 523 -2.61(-1.49%)
Nov 13, 2015 174.44 175.09 173.73 175.09 785 -9.13(-4.96%)
Nov 11, 2015 184.22 184.22 184.22 0 +3.74(+2.07%)
Nov 10, 2015 178.40 180.48 178.40 180.48 508 +1.29(+0.72%)
Nov 09, 2015 181.20 181.20 179.19 179.19 1,398 -1.51(-0.84%)
Nov 06, 2015 181.00 182.25 180.60 180.70 476 -7.65(-4.06%)
Nov 05, 2015 188.45 189.30 188.35 188.35 1,072 +0.85(+0.45%)
Nov 04, 2015 187.54 188.32 187.31 187.50 149 +2.73(+1.48%)
Nov 03, 2015 185.20 185.20 184.72 184.77 233 +0.02(+0.01%)
Nov 02, 2015 186.10 186.10 184.75 184.75 273 -0.05(-0.03%)
Oct 29, 2015 184.80 184.80 184.80 0 +1.72(+0.94%)
Oct 28, 2015 185.89 185.89 183.08 183.08 851 -2.82(-1.52%)
Oct 27, 2015 185.81 186.46 185.81 185.90 432 -0.55(-0.29%)
Oct 26, 2015 187.50 187.50 186.36 186.45 132 -0.55(-0.29%)
Oct 23, 2015 189.02 189.02 187.00 187.00 456 +2.11(+1.14%)
Oct 22, 2015 183.14 184.89 183.14 184.89 602 +5.59(+3.12%)
Oct 21, 2015 179.17 179.30 179.17 179.30 260 +0.13(+0.07%)
Oct 20, 2015 179.17 179.17 179.17 179.17 180 -2.38(-1.31%)
Oct 19, 2015 179.80 181.55 179.80 181.55 9 +0.67(+0.37%)
Oct 16, 2015 179.61 180.88 179.61 180.88 16 -1.31(-0.72%)
Oct 15, 2015 182.50 182.50 182.19 182.19 40 -0.21(-0.12%)
Oct 14, 2015 183.20 183.20 182.40 182.40 300 -0.36(-0.20%)
Oct 13, 2015 184.15 184.15 182.76 182.76 315 -5.50(-2.92%)
Oct 12, 2015 188.22 191.00 188.22 188.26 83 +0.56(+0.30%)
Oct 09, 2015 187.00 187.70 187.00 187.70 337 +3.08(+1.67%)
Oct 08, 2015 181.57 184.62 181.57 184.62 6 +3.52(+1.94%)
Oct 07, 2015 181.10 181.10 181.10 181.10 101 +2.39(+1.34%)
Oct 06, 2015 179.40 180.08 178.71 178.71 286 +3.08(+1.75%)
Oct 05, 2015 174.51 176.46 174.51 175.63 756 +6.17(+3.64%)
Oct 02, 2015 165.60 169.46 165.60 169.46 338 +1.04(+0.62%)
Oct 01, 2015 166.91 168.42 166.91 168.42 406 -2.32(-1.36%)
Sep 30, 2015 169.28 170.74 169.16 170.74 492 +7.33(+4.49%)
Sep 29, 2015 163.41 163.41 163.41 163.41 125 -2.36(-1.42%)
Sep 28, 2015 165.73 165.77 164.94 165.77 210 -3.63(-2.14%)
Sep 25, 2015 169.74 169.74 169.40 169.40 140 +6.21(+3.81%)
Sep 24, 2015 162.54 163.19 161.95 163.19 257 -1.79(-1.08%)
Sep 22, 2015 164.98 164.98 164.98 0 -5.93(-3.47%)
Sep 21, 2015 170.94 170.94 170.91 170.91 57 -0.82(-0.48%)
Sep 18, 2015 171.73 171.73 171.73 171.73 101 -6.38(-3.58%)
Sep 17, 2015 174.42 179.72 174.42 178.11 639 +2.91(+1.66%)
Sep 16, 2015 174.15 176.44 174.15 175.20 516 +4.81(+2.82%)
Sep 15, 2015 168.86 170.39 168.86 170.39 220 +3.98(+2.39%)
Sep 14, 2015 167.82 167.82 166.41 166.41 258 -0.86(-0.51%)
Sep 11, 2015 167.27 167.27 167.27 167.27 20 -0.50(-0.30%)
Sep 10, 2015 166.86 169.87 166.86 167.77 115 +0.02(+0.01%)
Sep 09, 2015 169.39 169.39 167.45 167.75 702 +2.56(+1.55%)
Sep 08, 2015 166.59 166.59 165.19 165.19 270 +1.71(+1.05%)
Sep 04, 2015 163.48 163.48 163.48 0 -3.52(-2.11%)
Sep 03, 2015 167.94 167.94 165.38 167.00 565 +0.26(+0.16%)
Sep 02, 2015 166.27 166.74 165.68 166.74 152 +3.81(+2.34%)
Sep 01, 2015 163.29 163.33 162.93 162.93 98 -3.42(-2.06%)
Aug 31, 2015 166.84 166.84 166.35 166.35 172 -1.71(-1.02%)
Aug 28, 2015 167.26 168.06 167.26 168.06 220 -2.98(-1.74%)
Aug 27, 2015 169.21 171.04 169.04 171.04 4,209 +2.29(+1.36%)
Aug 26, 2015 167.93 168.75 164.84 168.75 1,579 +2.19(+1.31%)
Aug 25, 2015 168.96 169.69 166.56 166.56 30,209 +2.63(+1.60%)
Aug 24, 2015 160.62 163.93 158.47 163.93 2,414 -0.58(-0.35%)
Aug 21, 2015 167.96 167.96 164.51 164.51 213 -2.26(-1.36%)
Aug 20, 2015 166.14 166.77 165.30 166.77 475 -4.48(-2.62%)
Aug 19, 2015 171.24 171.25 170.00 171.25 13,869 -4.54(-2.58%)
Aug 18, 2015 176.35 176.35 174.95 175.79 24 -2.51(-1.41%)
Aug 17, 2015 176.40 178.30 176.40 178.30 9 -0.05(-0.03%)
Aug 14, 2015 176.95 178.35 176.95 178.35 102 +0.05(+0.03%)
Aug 13, 2015 178.60 178.60 178.30 178.30 671 +2.64(+1.50%)
Aug 12, 2015 177.50 177.65 175.00 175.66 328 -7.23(-3.95%)
Aug 11, 2015 183.85 184.10 181.95 182.89 574 -7.98(-4.18%)
Aug 10, 2015 190.66 191.95 190.66 190.87 139 +0.52(+0.27%)
Aug 07, 2015 189.55 190.35 189.50 190.35 411 -1.15(-0.60%)
Aug 06, 2015 191.75 191.83 191.50 191.50 250 +1.50(+0.79%)
Aug 05, 2015 189.65 191.40 189.65 190.00 204 +3.60(+1.93%)
Aug 04, 2015 186.60 186.60 186.40 186.40 129 -0.20(-0.11%)
Aug 03, 2015 188.41 188.41 186.60 186.60 248 -0.45(-0.24%)
Jul 31, 2015 187.05 187.05 187.05 187.05 1,440 +3.65(+1.99%)
Jul 30, 2015 183.00 183.60 183.00 183.40 101 -2.31(-1.24%)
Jul 29, 2015 186.87 195.65 185.65 185.71 211 -0.16(-0.09%)
Jul 28, 2015 182.37 185.87 182.37 185.87 745 +6.29(+3.50%)
Jul 27, 2015 178.57 179.82 178.57 179.58 139 -12.97(-6.74%)
Jul 24, 2015 192.56 192.56 192.56 192.56 12 +9.53(+5.21%)
Jul 23, 2015 183.50 183.74 182.79 183.03 1,499 +1.07(+0.59%)
Jul 22, 2015 182.24 182.24 181.95 181.96 187 -1.40(-0.76%)
Jul 21, 2015 184.40 183.36 183.36 505 -0.64(-0.35%)
Jul 20, 2015 183.75 184.00 183.10 184.00 110 +7.69(+4.36%)
Jul 16, 2015 176.31 176.31 176.31 0 -1.18(-0.66%)
Jul 15, 2015 177.20 177.90 176.30 177.49 486 -2.01(-1.12%)
Jul 14, 2015 178.05 179.50 177.85 179.50 443 +0.74(+0.41%)
Jul 13, 2015 178.97 179.70 178.76 178.76 5,999 +0.14(+0.08%)
Jul 10, 2015 177.69 178.62 177.38 178.62 111 +10.12(+6.01%)
Jul 09, 2015 168.61 168.75 167.50 168.50 1,035 +4.07(+2.48%)
Jul 08, 2015 166.05 166.05 164.43 164.43 252 -6.07(-3.56%)
Jul 07, 2015 170.50 162.16 170.50 3,497 +2.53(+1.51%)
Jul 06, 2015 169.84 170.59 167.97 167.97 2,850 -8.24(-4.68%)
Jul 02, 2015 176.21 176.21 176.21 0 -2.69(-1.50%)
Jul 01, 2015 178.95 178.95 178.90 178.90 103 +1.74(+0.98%)
Jun 30, 2015 180.10 180.10 175.51 177.16 1,717 -4.11(-2.27%)
Jun 29, 2015 185.35 185.35 181.27 181.27 72 -9.44(-4.95%)
Jun 26, 2015 193.10 193.10 190.71 190.71 277 +0.21(+0.11%)
Jun 25, 2015 190.90 191.52 190.50 190.50 829 +0.12(+0.06%)
Jun 24, 2015 190.52 190.52 190.38 190.38 3 +0.43(+0.23%)
Jun 23, 2015 204.13 204.13 189.95 189.95 24 -0.24(-0.13%)
Jun 22, 2015 188.55 191.00 187.85 190.19 840 +9.54(+5.28%)
Jun 19, 2015 180.65 180.65 180.65 180.65 797 -3.35(-1.82%)
Jun 18, 2015 179.40 184.00 179.40 184.00 397 +3.90(+2.17%)
Jun 17, 2015 179.40 180.10 179.40 180.10 2 +0.00(+0.00%)
Jun 16, 2015 180.20 180.35 180.10 180.10 622 -0.93(-0.51%)
Jun 15, 2015 180.40 181.03 180.30 181.03 707 -1.98(-1.08%)
Jun 12, 2015 182.42 183.01 181.13 183.01 683 -3.29(-1.77%)
Jun 11, 2015 186.80 186.90 185.00 186.30 1,027 +3.88(+2.13%)
Jun 10, 2015 180.79 182.52 180.79 182.42 706 +7.72(+4.42%)
Jun 09, 2015 175.02 175.02 173.90 174.70 320 -6.20(-3.43%)
Jun 08, 2015 180.70 180.90 180.00 180.90 284 +1.60(+0.89%)
Jun 05, 2015 179.30 179.30 179.30 179.30 9,146 -2.80(-1.54%)
Jun 04, 2015 183.84 185.18 182.10 182.10 372 -3.95(-2.12%)
Jun 03, 2015 185.25 186.35 185.25 186.05 1,004 +2.05(+1.11%)
Jun 02, 2015 183.00 184.77 182.60 184.00 698 +5.25(+2.94%)
Jun 01, 2015 179.55 179.55 178.75 178.75 37 -1.95(-1.08%)
May 28, 2015 180.70 180.70 180.70 0 -2.05(-1.12%)
May 27, 2015 180.05 182.75 180.05 182.75 1,092 +2.37(+1.31%)
May 26, 2015 180.20 180.38 180.20 180.38 136 -4.02(-2.18%)
May 21, 2015 184.40 184.40 184.40 0 -0.49(-0.27%)
May 20, 2015 184.25 184.89 184.25 184.89 44 +0.84(+0.46%)
May 19, 2015 182.60 184.05 182.60 184.05 317 +2.65(+1.46%)
May 18, 2015 181.20 181.40 181.20 181.40 18 -1.14(-0.62%)
May 15, 2015 180.70 182.54 180.15 182.54 587 +2.54(+1.41%)
May 14, 2015 180.00 180.00 180.00 180.00 35 +4.19(+2.38%)
May 13, 2015 177.75 177.80 175.50 175.81 602 -0.23(-0.13%)
May 12, 2015 174.75 176.05 174.75 176.04 74 -1.01(-0.57%)
May 11, 2015 177.10 177.10 177.05 177.05 24 -3.23(-1.79%)
May 08, 2015 178.25 181.37 178.25 180.28 239 +4.73(+2.69%)
May 07, 2015 175.60 175.60 175.55 175.55 36 -0.05(-0.03%)
May 06, 2015 175.85 175.85 174.55 175.60 262 -2.50(-1.40%)
May 04, 2015 178.10 178.10 178.10 0 +2.50(+1.42%)
May 01, 2015 175.60 175.60 175.60 175.60 1 -0.25(-0.14%)
Apr 30, 2015 175.00 175.85 174.90 175.85 37 +2.30(+1.33%)
Apr 29, 2015 174.00 174.85 173.55 173.55 366 -0.70(-0.40%)
Apr 28, 2015 174.25 174.25 174.25 174.25 1 -1.84(-1.05%)
Apr 27, 2015 176.75 177.05 174.94 176.10 255 +1.05(+0.60%)
Apr 24, 2015 175.15 175.40 175.05 175.05 131 +2.45(+1.42%)
Apr 23, 2015 170.70 172.60 170.62 172.60 135 +0.30(+0.17%)
Apr 22, 2015 172.35 173.30 171.86 172.30 1,012 -3.75(-2.13%)
Apr 21, 2015 176.05 176.05 176.05 176.05 165 -0.85(-0.48%)
Apr 20, 2015 177.80 177.80 176.90 176.90 2,415 -2.19(-1.22%)
Apr 17, 2015 179.45 179.75 177.65 179.09 175 -1.79(-0.99%)
Apr 16, 2015 181.90 182.10 180.88 180.88 71 -1.12(-0.62%)
Apr 15, 2015 181.74 182.25 181.33 182.00 238 +2.94(+1.64%)
Apr 14, 2015 180.15 180.15 179.05 179.06 872 -5.84(-3.16%)
Apr 13, 2015 182.00 184.90 182.00 184.90 148 +2.60(+1.43%)
Apr 10, 2015 182.10 182.30 181.66 182.30 1,059 +2.26(+1.26%)
Apr 08, 2015 180.04 180.04 180.04 0 +1.05(+0.59%)
Apr 07, 2015 179.25 179.60 178.99 178.99 15 -2.29(-1.26%)
Apr 06, 2015 178.20 181.28 178.20 181.28 722 +3.35(+1.88%)
Apr 02, 2015 177.93 177.93 177.93 0 +1.27(+0.72%)
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.