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 )

643.56 +46.49 (+7.79%)
Streaming Delayed Price Updated: 3:57 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 659.20 664.55 648.30 648.91 801 -15.14(-2.28%)
Aug 30, 2022 685.55 685.55 655.00 664.05 224 +1.64(+0.25%)
Aug 29, 2022 628.00 681.00 628.00 662.41 713 -1.61(-0.24%)
Aug 26, 2022 692.84 692.84 662.01 664.02 528 -18.73(-2.74%)
Aug 25, 2022 686.18 691.00 680.00 682.75 402 -3.25(-0.47%)
Aug 24, 2022 684.23 692.98 673.86 686.00 715 +9.55(+1.41%)
Aug 23, 2022 679.11 683.37 673.78 676.45 1,060 +0.45(+0.07%)
Aug 22, 2022 681.40 691.25 676.00 676.00 942 -29.47(-4.18%)
Aug 19, 2022 710.15 710.15 700.00 705.47 410 -11.32(-1.58%)
Aug 18, 2022 732.30 732.30 711.00 716.79 333 -1.62(-0.23%)
Aug 17, 2022 715.00 723.60 711.09 718.41 1,494 +5.91(+0.83%)
Aug 16, 2022 710.68 716.40 703.75 712.50 622 -1.71(-0.24%)
Aug 15, 2022 715.00 715.70 706.95 714.21 976 -3.79(-0.53%)
Aug 12, 2022 718.36 718.36 705.68 718.00 1,398 +5.14(+0.72%)
Aug 11, 2022 712.55 722.40 708.78 712.86 688 +1.91(+0.27%)
Aug 10, 2022 705.55 717.00 705.55 710.95 832 +13.03(+1.87%)
Aug 09, 2022 708.15 708.15 691.08 697.92 238 -2.76(-0.39%)
Aug 08, 2022 706.95 711.65 700.00 700.68 668 +4.45(+0.64%)
Aug 05, 2022 685.40 702.36 685.40 696.23 418 -11.77(-1.66%)
Aug 04, 2022 708.45 712.10 698.65 708.00 1,393 +6.99(+1.00%)
Aug 03, 2022 695.40 701.01 686.00 701.01 1,236 +10.01(+1.45%)
Aug 02, 2022 695.70 695.70 685.40 691.00 1,550 -12.25(-1.74%)
Aug 01, 2022 704.43 710.00 697.00 703.25 738 +6.62(+0.95%)
Jul 29, 2022 692.62 696.63 679.26 696.63 1,028 +18.86(+2.78%)
Jul 28, 2022 667.00 681.61 654.00 677.77 1,955 +35.76(+5.57%)
Jul 27, 2022 662.50 664.50 620.02 642.01 866 +20.68(+3.33%)
Jul 26, 2022 629.51 650.00 618.26 621.33 1,447 -28.94(-4.45%)
Jul 25, 2022 650.05 660.80 646.08 650.27 26,704 +6.42(+1.00%)
Jul 22, 2022 649.81 655.22 643.84 643.84 2,081 -4.06(-0.63%)
Jul 21, 2022 650.04 650.04 637.10 647.90 3,300 +16.71(+2.65%)
Jul 20, 2022 659.40 659.40 622.92 631.19 7,318 -13.31(-2.06%)
Jul 19, 2022 638.81 648.65 634.66 644.50 4,416 +26.54(+4.30%)
Jul 18, 2022 616.89 628.27 612.63 617.96 709 +5.33(+0.87%)
Jul 15, 2022 598.20 620.92 598.20 612.63 11,628 +0.96(+0.16%)
Jul 14, 2022 605.72 616.42 598.39 611.67 18,285 +4.97(+0.82%)
Jul 13, 2022 595.00 615.35 593.00 606.71 4,736 -3.03(-0.50%)
Jul 12, 2022 612.32 620.00 606.00 609.74 1,931 -0.44(-0.07%)
Jul 11, 2022 607.56 615.92 604.00 610.17 457 -6.06(-0.98%)
Jul 08, 2022 615.84 619.96 610.70 616.23 2,282 -1.36(-0.22%)
Jul 07, 2022 623.65 626.58 613.00 617.59 1,944 +6.59(+1.08%)
Jul 06, 2022 610.61 615.38 600.00 611.00 692 +17.64(+2.97%)
Jul 05, 2022 593.17 603.90 580.00 593.36 505 -25.14(-4.06%)
Jul 01, 2022 584.55 619.75 584.55 618.50 465 +10.01(+1.65%)
Jun 30, 2022 611.00 619.45 600.65 608.49 943 -11.40(-1.84%)
Jun 29, 2022 620.00 624.79 611.31 619.89 857 +8.81(+1.44%)
Jun 28, 2022 621.59 628.42 611.00 611.08 1,489 +0.07(+0.01%)
Jun 27, 2022 622.80 632.08 610.99 611.01 527 -11.99(-1.92%)
Jun 24, 2022 605.12 623.00 602.00 623.00 499 +26.10(+4.37%)
Jun 23, 2022 586.07 610.90 586.07 596.90 347 +17.49(+3.02%)
Jun 22, 2022 581.36 591.81 572.20 579.41 2,350 -0.45(-0.08%)
Jun 21, 2022 598.00 600.45 575.00 579.86 1,339 +7.86(+1.37%)
Jun 17, 2022 563.00 575.98 563.00 572.00 989 +9.00(+1.60%)
Jun 16, 2022 568.62 574.96 560.12 563.00 1,539 -13.49(-2.34%)
Jun 15, 2022 565.89 585.21 565.89 576.49 691 +11.14(+1.97%)
Jun 14, 2022 574.69 574.89 561.08 565.35 1,015 -11.79(-2.04%)
Jun 13, 2022 577.72 584.01 571.94 577.14 1,020 -43.78(-7.05%)
Jun 10, 2022 609.82 621.00 600.00 620.92 1,232 -1.08(-0.17%)
Jun 09, 2022 629.76 645.92 621.38 622.00 14,728 -17.69(-2.77%)
Jun 08, 2022 650.03 650.03 637.36 639.69 935 -15.98(-2.44%)
Jun 07, 2022 644.89 657.97 640.00 655.67 915 +4.09(+0.63%)
Jun 06, 2022 653.88 667.54 650.31 651.58 457 +1.35(+0.21%)
Jun 03, 2022 659.75 659.75 648.52 650.23 451 -6.03(-0.92%)
Jun 02, 2022 658.30 659.60 644.45 656.26 353 +6.26(+0.96%)
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.