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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lvmh Moet Henn L Vut ADR (OP: LVMHF )

844.85 +7.85 (+0.94%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 841.04 856.00 841.04 844.85 457 +7.85(+0.94%)
Apr 25, 2024 831.47 845.35 824.57 837.00 1,016 -22.75(-2.65%)
Apr 24, 2024 860.88 862.75 851.89 859.75 377 -2.65(-0.31%)
Apr 23, 2024 847.33 862.40 847.33 862.40 1,357 +10.51(+1.23%)
Apr 22, 2024 855.78 859.44 847.49 851.89 1,143 +3.84(+0.45%)
Apr 19, 2024 847.86 854.42 840.27 848.05 815 -5.95(-0.70%)
Apr 18, 2024 852.65 858.48 842.51 854.00 587 -4.00(-0.47%)
Apr 17, 2024 871.04 874.86 852.73 858.00 580 +2.95(+0.35%)
Apr 16, 2024 840.40 875.21 820.00 855.05 1,172 +13.30(+1.58%)
Apr 15, 2024 851.21 857.20 833.62 841.75 783 +11.45(+1.38%)
Apr 12, 2024 834.35 835.64 823.75 830.30 1,212 -26.78(-3.12%)
Apr 11, 2024 852.59 859.33 843.00 857.08 599 +4.48(+0.53%)
Apr 10, 2024 848.35 854.66 843.05 852.60 1,545 -13.62(-1.57%)
Apr 09, 2024 872.00 875.00 860.00 866.22 732 -13.82(-1.57%)
Apr 08, 2024 874.00 885.08 871.15 880.04 2,136 +7.69(+0.88%)
Apr 05, 2024 870.19 872.35 862.50 872.35 1,481 +0.77(+0.09%)
Apr 04, 2024 889.65 894.05 869.83 871.58 1,419 -11.55(-1.31%)
Apr 03, 2024 888.10 888.27 879.35 883.13 1,048 -5.41(-0.61%)
Apr 02, 2024 890.45 890.45 882.96 888.54 1,822 -13.46(-1.49%)
Apr 01, 2024 914.00 914.00 897.00 902.00 873 -2.03(-0.22%)
Mar 28, 2024 910.10 910.10 900.00 904.03 2,397 +4.62(+0.51%)
Mar 27, 2024 892.11 904.00 892.11 899.41 799 +14.40(+1.63%)
Mar 26, 2024 892.78 899.25 885.01 885.01 2,311 -7.10(-0.80%)
Mar 25, 2024 888.92 895.86 887.85 892.11 597 -3.75(-0.42%)
Mar 22, 2024 906.10 906.10 892.02 895.86 1,679 -17.36(-1.90%)
Mar 21, 2024 936.52 936.52 909.51 913.22 1,167 -18.78(-2.01%)
Mar 20, 2024 912.68 932.00 912.68 932.00 5,319 +27.00(+2.98%)
Mar 19, 2024 928.08 935.00 898.80 905.00 978 -30.00(-3.21%)
Mar 18, 2024 940.80 940.80 930.00 935.00 3,457 -9.50(-1.01%)
Mar 15, 2024 943.13 950.00 933.20 944.50 982 -7.50(-0.79%)
Mar 14, 2024 954.03 958.69 945.43 952.00 658 +1.18(+0.12%)
Mar 13, 2024 943.47 956.04 943.47 950.82 1,874 +12.21(+1.30%)
Mar 12, 2024 921.77 939.97 920.00 938.61 1,952 +10.21(+1.10%)
Mar 11, 2024 928.00 932.93 920.59 928.40 3,000 +8.73(+0.95%)
Mar 08, 2024 928.80 931.99 915.86 919.67 932 -0.28(-0.03%)
Mar 07, 2024 914.12 923.17 914.12 919.95 1,732 +11.95(+1.32%)
Mar 06, 2024 909.47 918.13 905.25 908.00 748 +11.84(+1.32%)
Mar 05, 2024 905.55 907.00 895.25 896.16 901 -19.84(-2.17%)
Mar 04, 2024 917.65 917.65 910.00 916.00 1,366 -8.66(-0.94%)
Mar 01, 2024 919.90 924.66 912.49 924.66 560 +9.66(+1.06%)
Feb 29, 2024 915.00 919.40 908.00 915.00 1,714 -4.40(-0.48%)
Feb 28, 2024 912.15 924.00 912.15 919.40 894 -4.34(-0.47%)
Feb 27, 2024 919.55 926.00 916.44 923.74 693 +10.49(+1.15%)
Feb 26, 2024 917.23 920.45 910.31 913.25 802 -5.32(-0.58%)
Feb 23, 2024 918.31 921.00 914.98 918.57 2,004 +4.68(+0.51%)
Feb 22, 2024 899.29 915.00 899.29 913.89 852 +21.47(+2.41%)
Feb 21, 2024 891.25 895.00 885.31 892.42 1,553 +3.92(+0.44%)
Feb 20, 2024 882.29 889.04 879.82 888.50 1,415 +9.50(+1.08%)
Feb 16, 2024 886.15 886.15 875.95 879.00 1,066 -2.19(-0.25%)
Feb 15, 2024 881.70 885.20 874.89 881.19 1,365 +15.19(+1.75%)
Feb 14, 2024 857.63 866.00 853.45 866.00 1,631 +10.76(+1.26%)
Feb 13, 2024 866.31 866.31 848.60 855.24 1,802 -25.71(-2.92%)
Feb 12, 2024 874.05 890.00 874.05 880.95 2,297 +7.02(+0.80%)
Feb 09, 2024 872.00 877.52 865.78 873.93 1,094 +9.68(+1.12%)
Feb 08, 2024 857.55 867.88 857.55 864.25 1,252 +19.60(+2.32%)
Feb 07, 2024 842.40 850.90 842.40 844.65 1,132 +4.65(+0.55%)
Feb 06, 2024 837.20 840.00 829.70 840.00 5,455 +0.71(+0.08%)
Feb 05, 2024 833.35 844.13 832.00 839.29 2,130 -3.64(-0.43%)
Feb 02, 2024 843.00 844.89 833.00 842.93 1,243 -1.27(-0.15%)
Feb 01, 2024 839.97 844.50 830.00 844.20 1,766 +11.20(+1.34%)
Jan 31, 2024 837.50 850.11 830.50 833.00 961 -15.50(-1.83%)
Jan 30, 2024 850.00 851.66 843.59 848.50 1,839 +3.62(+0.43%)
Jan 29, 2024 840.00 852.53 833.79 844.88 3,090 +5.98(+0.71%)
Jan 26, 2024 832.70 846.64 832.70 838.90 4,540 +53.93(+6.87%)
Jan 25, 2024 743.86 786.26 735.00 784.97 6,087 +37.50(+5.02%)
Jan 24, 2024 743.00 756.33 743.00 747.47 4,826 +16.26(+2.22%)
Jan 23, 2024 723.25 731.21 723.25 731.21 11,067 +7.21(+1.00%)
Jan 22, 2024 724.65 724.65 720.93 724.00 2,573 -1.00(-0.14%)
Jan 19, 2024 720.76 726.88 710.50 725.00 3,361 +0.00(+0.00%)
Jan 18, 2024 715.52 728.49 715.52 725.00 3,264 +17.79(+2.52%)
Jan 17, 2024 700.00 708.35 695.45 707.21 6,683 -13.29(-1.84%)
Jan 16, 2024 725.00 731.25 720.50 720.50 4,121 -16.50(-2.24%)
Jan 12, 2024 735.00 741.94 729.99 737.00 1,403 -3.00(-0.41%)
Jan 11, 2024 748.07 748.07 735.00 740.00 1,201 -11.36(-1.51%)
Jan 10, 2024 752.11 752.77 752.11 751.36 935 +3.36(+0.45%)
Jan 09, 2024 750.57 750.57 737.00 748.00 2,459 -12.80(-1.68%)
Jan 08, 2024 741.00 765.54 741.00 760.80 2,029 +7.80(+1.04%)
Jan 05, 2024 755.24 763.11 750.77 753.00 2,721 -10.06(-1.32%)
Jan 04, 2024 753.67 766.03 753.67 763.06 1,499 +0.90(+0.12%)
Jan 03, 2024 760.10 767.17 757.69 762.16 1,235 -29.27(-3.70%)
Jan 02, 2024 797.10 797.10 788.55 791.43 2,247 -22.38(-2.75%)
Dec 29, 2023 805.00 819.70 805.00 813.80 684 +1.60(+0.20%)
Dec 28, 2023 804.00 817.00 804.00 812.20 1,164 -7.80(-0.95%)
Dec 27, 2023 805.08 826.30 805.08 820.00 778 +0.80(+0.10%)
Dec 26, 2023 817.43 820.00 815.00 819.20 689 +6.11(+0.75%)
Dec 22, 2023 813.06 822.24 810.17 813.09 1,109 -4.79(-0.59%)
Dec 21, 2023 821.70 824.93 811.05 817.88 2,512 +7.35(+0.91%)
Dec 20, 2023 804.21 823.54 795.60 810.53 2,020 -9.50(-1.16%)
Dec 19, 2023 804.22 822.00 804.22 820.03 1,687 +9.58(+1.18%)
Dec 18, 2023 813.96 813.96 805.00 810.45 2,815 -5.55(-0.68%)
Dec 15, 2023 821.50 823.99 810.87 816.00 1,084 -5.54(-0.67%)
Dec 14, 2023 815.65 825.00 812.73 821.54 1,286 +14.96(+1.85%)
Dec 13, 2023 789.01 809.85 789.01 806.58 4,603 +14.07(+1.77%)
Dec 12, 2023 790.94 801.45 790.00 792.51 1,021 -4.56(-0.57%)
Dec 11, 2023 797.30 800.00 791.61 797.07 3,275 +0.07(+0.01%)
Dec 08, 2023 790.85 803.01 781.00 797.00 6,242 +24.64(+3.19%)
Dec 07, 2023 773.25 778.00 769.95 772.36 1,375 +1.93(+0.25%)
Dec 06, 2023 773.29 780.00 768.00 770.43 6,629 -0.20(-0.03%)
Dec 05, 2023 757.03 773.22 757.03 770.63 6,495 +10.30(+1.36%)
Dec 04, 2023 758.00 760.78 750.00 760.33 1,789 -3.12(-0.41%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.