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 )

758.49 +27.57 (+3.77%)
Streaming Delayed Price Updated: 3:54 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 390.64 392.50 382.65 392.50 2,233 -0.09(-0.02%)
Apr 29, 2020 386.86 392.59 386.81 392.59 1,955 +10.04(+2.62%)
Apr 28, 2020 389.99 390.99 382.55 382.55 6,308 -2.45(-0.64%)
Apr 27, 2020 375.32 385.00 375.00 385.00 399 +9.69(+2.58%)
Apr 24, 2020 375.00 380.00 368.50 375.31 2,500 -13.55(-3.48%)
Apr 23, 2020 374.89 390.11 370.04 388.86 2,358 +6.12(+1.60%)
Apr 22, 2020 384.02 395.00 380.47 382.74 1,008 +5.70(+1.51%)
Apr 21, 2020 381.45 390.00 376.04 377.04 1,900 -17.96(-4.55%)
Apr 20, 2020 388.59 395.00 385.48 395.00 3,497 +2.89(+0.74%)
Apr 17, 2020 388.56 395.00 387.86 392.11 2,300 +14.79(+3.92%)
Apr 16, 2020 376.84 381.64 369.04 377.32 12,679 +6.30(+1.70%)
Apr 15, 2020 372.12 393.20 369.00 371.02 1,183 -20.98(-5.35%)
Apr 14, 2020 384.78 394.99 383.00 392.00 2,236 +14.07(+3.72%)
Apr 13, 2020 389.90 389.90 375.76 377.93 1,127 -2.07(-0.54%)
Apr 09, 2020 378.44 385.00 376.04 380.00 5,600 +5.00(+1.33%)
Apr 08, 2020 373.96 376.27 369.69 375.00 3,077 +2.96(+0.80%)
Apr 07, 2020 383.38 390.00 371.50 372.04 1,591 -2.78(-0.74%)
Apr 06, 2020 370.72 374.82 366.54 374.82 4,497 +10.82(+2.97%)
Apr 03, 2020 365.10 365.10 347.24 364.00 5,600 +12.25(+3.48%)
Apr 02, 2020 350.00 364.60 345.00 351.75 1,100 -5.64(-1.58%)
Apr 01, 2020 351.22 357.39 350.00 357.39 12,771 -16.51(-4.42%)
Mar 31, 2020 380.00 392.15 366.60 373.90 1,927 -16.10(-4.13%)
Mar 30, 2020 373.00 390.00 368.60 390.00 7,800 -5.90(-1.49%)
Mar 27, 2020 374.78 395.90 371.00 395.90 1,800 -0.02(-0.01%)
Mar 26, 2020 381.25 408.00 381.25 395.92 4,210 -5.93(-1.48%)
Mar 25, 2020 374.73 403.26 366.63 401.85 1,500 +41.80(+11.61%)
Mar 24, 2020 363.02 396.00 356.00 360.05 6,835 +30.05(+9.11%)
Mar 23, 2020 323.50 342.80 323.50 330.00 7,547 +10.00(+3.12%)
Mar 20, 2020 339.85 340.65 320.00 320.00 7,100 +10.85(+3.51%)
Mar 19, 2020 307.08 318.89 305.37 309.15 2,579 +4.11(+1.35%)
Mar 18, 2020 309.77 328.46 301.16 305.04 6,098 -43.74(-12.54%)
Mar 17, 2020 342.11 359.00 335.00 348.78 1,042 +21.78(+6.66%)
Mar 16, 2020 340.90 344.00 304.30 327.00 2,129 -40.00(-10.90%)
Mar 13, 2020 368.99 368.99 343.50 367.00 7,200 +30.00(+8.90%)
Mar 12, 2020 343.30 354.56 324.50 337.00 5,013 -32.50(-8.80%)
Mar 11, 2020 379.38 381.38 360.92 369.50 4,855 -18.54(-4.78%)
Mar 10, 2020 398.01 398.01 378.00 388.04 2,968 +10.90(+2.89%)
Mar 09, 2020 377.27 393.43 373.55 377.14 2,837 -32.81(-8.00%)
Mar 06, 2020 409.56 410.70 401.00 409.95 4,200 -5.96(-1.43%)
Mar 05, 2020 420.65 422.15 411.00 415.91 5,034 -19.09(-4.39%)
Mar 04, 2020 423.90 435.00 423.90 435.00 945 +20.00(+4.82%)
Mar 03, 2020 428.43 434.68 410.00 415.00 7,450 -9.36(-2.21%)
Mar 02, 2020 415.49 424.36 413.40 424.36 1,083 +10.86(+2.63%)
Feb 28, 2020 398.73 418.93 395.77 413.50 6,400 +14.99(+3.76%)
Feb 27, 2020 400.60 413.84 398.51 398.51 6,642 -21.49(-5.12%)
Feb 26, 2020 416.45 420.00 410.50 420.00 1,308 +14.96(+3.69%)
Feb 25, 2020 417.73 420.25 405.00 405.04 2,384 -12.96(-3.10%)
Feb 24, 2020 418.20 422.81 415.50 418.00 3,458 -21.75(-4.95%)
Feb 21, 2020 443.20 443.20 438.04 439.75 600 -6.11(-1.37%)
Feb 20, 2020 445.45 447.01 443.89 445.86 680 -8.10(-1.78%)
Feb 19, 2020 449.15 453.96 447.00 453.96 498 +9.30(+2.09%)
Feb 18, 2020 441.90 444.66 439.95 444.66 1,414 -4.34(-0.97%)
Feb 14, 2020 452.55 454.40 449.00 449.00 300 -8.43(-1.84%)
Feb 13, 2020 457.53 459.81 453.31 457.43 322 -3.57(-0.77%)
Feb 12, 2020 458.91 463.50 458.91 461.00 879 +11.85(+2.64%)
Feb 11, 2020 448.30 452.21 448.30 449.15 820 -1.35(-0.30%)
Feb 10, 2020 450.45 453.05 448.50 450.50 1,273 -2.50(-0.55%)
Feb 07, 2020 450.40 455.15 448.31 453.00 500 -7.03(-1.53%)
Feb 06, 2020 460.05 461.00 456.35 460.03 423 +2.03(+0.44%)
Feb 05, 2020 457.00 458.80 454.45 458.00 580 +3.46(+0.76%)
Feb 04, 2020 449.07 454.75 448.20 454.54 2,443 +18.34(+4.20%)
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.