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 )

611.01 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 150.90 151.74 150.72 150.72 780 -0.03(-0.02%)
Jun 29, 2016 151.55 151.55 149.38 150.75 462 +3.78(+2.57%)
Jun 28, 2016 151.75 151.75 146.98 146.98 761 +1.28(+0.88%)
Jun 27, 2016 144.96 146.20 143.75 145.70 943 -1.44(-0.98%)
Jun 24, 2016 150.85 154.00 147.14 147.14 3,699 -16.71(-10.20%)
Jun 23, 2016 163.95 163.95 163.15 163.85 202 +3.59(+2.24%)
Jun 22, 2016 162.75 163.30 160.22 160.26 509 -2.71(-1.66%)
Jun 21, 2016 160.50 162.97 160.50 162.97 110 +1.43(+0.89%)
Jun 20, 2016 161.95 163.50 161.54 161.54 180 +7.99(+5.20%)
Jun 17, 2016 155.40 156.74 152.97 153.55 637 -1.24(-0.80%)
Jun 16, 2016 152.35 156.84 152.35 154.79 516 -0.45(-0.29%)
Jun 15, 2016 155.20 155.90 155.20 155.24 389 +2.79(+1.83%)
Jun 14, 2016 156.05 156.05 152.45 152.45 1,193 -4.99(-3.17%)
Jun 13, 2016 159.40 159.40 157.44 157.44 371 -2.86(-1.78%)
Jun 10, 2016 162.65 162.65 160.30 160.30 186 -3.40(-2.08%)
Jun 09, 2016 163.70 163.70 163.70 163.70 1,010 -3.53(-2.11%)
Jun 08, 2016 167.70 168.20 167.23 167.23 2,138 -1.54(-0.91%)
Jun 07, 2016 170.10 171.14 168.71 168.77 627 +5.31(+3.25%)
Jun 06, 2016 164.35 164.35 163.39 163.46 203 +0.62(+0.38%)
Jun 03, 2016 162.76 165.15 162.71 162.84 524 +1.33(+0.82%)
Jun 02, 2016 162.64 162.64 161.05 161.51 159 +1.44(+0.90%)
Jun 01, 2016 160.21 162.19 160.06 160.07 376 +0.88(+0.55%)
May 31, 2016 162.44 162.44 159.19 159.19 109 -0.79(-0.49%)
May 27, 2016 159.98 159.98 159.98 0 -0.02(-0.01%)
May 26, 2016 159.91 160.00 159.91 160.00 369 +0.64(+0.40%)
May 25, 2016 160.00 161.19 159.35 159.36 1,751 -3.04(-1.87%)
May 24, 2016 161.27 162.68 161.00 162.40 2,286 +2.34(+1.46%)
May 23, 2016 160.04 160.29 159.36 160.06 1,668 -0.53(-0.33%)
May 20, 2016 161.99 162.19 160.59 160.59 476 +1.42(+0.89%)
May 19, 2016 160.19 160.19 159.16 159.17 439 -3.17(-1.95%)
May 18, 2016 162.06 163.93 161.42 162.34 1,494 +0.61(+0.38%)
May 17, 2016 162.96 163.78 161.73 161.73 725 -3.42(-2.07%)
May 16, 2016 163.89 165.15 163.01 165.15 378 +1.01(+0.62%)
May 13, 2016 164.89 164.89 162.94 164.14 1,007 -0.70(-0.42%)
May 12, 2016 166.01 166.40 164.65 164.84 197 -1.41(-0.85%)
May 11, 2016 167.26 167.60 166.24 166.24 309 -2.76(-1.63%)
May 10, 2016 169.50 169.50 168.86 169.00 1,075 +3.70(+2.24%)
May 09, 2016 166.39 166.39 165.30 165.30 1,288 +3.03(+1.87%)
May 06, 2016 165.09 165.71 162.22 162.27 274 -2.84(-1.72%)
May 05, 2016 164.02 165.11 163.44 165.11 504 +0.71(+0.43%)
May 04, 2016 166.06 166.37 164.36 164.40 310 -2.40(-1.44%)
May 03, 2016 167.89 167.89 166.80 166.80 871 -3.68(-2.16%)
May 02, 2016 169.61 170.48 168.76 170.48 8,594 +3.87(+2.32%)
Apr 29, 2016 166.41 166.61 166.41 166.61 72 -0.36(-0.22%)
Apr 28, 2016 166.94 169.34 166.94 166.97 377 +1.45(+0.88%)
Apr 27, 2016 167.03 167.03 165.52 165.52 31 -0.76(-0.46%)
Apr 26, 2016 166.08 166.41 166.08 166.28 445 -1.03(-0.62%)
Apr 25, 2016 166.91 168.47 166.76 167.31 3,392 -0.23(-0.14%)
Apr 22, 2016 168.40 168.65 167.52 167.54 1,112 -4.90(-2.84%)
Apr 21, 2016 173.04 173.04 169.64 172.44 3,842 -3.16(-1.80%)
Apr 20, 2016 173.79 175.60 173.68 175.60 1,603 +0.82(+0.47%)
Apr 19, 2016 175.00 175.00 174.26 174.78 239 +2.48(+1.44%)
Apr 18, 2016 172.30 173.23 172.30 172.30 308 -0.66(-0.38%)
Apr 15, 2016 170.76 172.96 170.76 172.96 192 +0.51(+0.30%)
Apr 14, 2016 173.08 173.34 172.40 172.45 578 +0.73(+0.43%)
Apr 13, 2016 173.75 174.00 171.72 171.72 2,616 +2.54(+1.50%)
Apr 12, 2016 166.43 169.18 165.69 169.18 559 +5.06(+3.08%)
Apr 11, 2016 166.36 166.36 161.25 164.12 472 -1.15(-0.69%)
Apr 08, 2016 167.30 167.30 165.27 165.27 1,235 +1.35(+0.82%)
Apr 07, 2016 165.12 165.84 163.88 163.92 490 -2.49(-1.49%)
Apr 06, 2016 164.32 166.41 164.32 166.41 17,348 +1.12(+0.68%)
Apr 05, 2016 165.40 165.65 164.53 165.28 578 -3.83(-2.26%)
Apr 04, 2016 170.06 170.18 169.11 169.11 833 -0.89(-0.52%)
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.