Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Las Vegas Sands (NY: LVS )

43.11 USD +1.03 (+2.45%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 76.98 77.23 75.95 76.52 5,479,356 -0.49(-0.64%)
May 29, 2014 76.49 77.12 75.99 77.01 3,974,232 +1.04(+1.37%)
May 28, 2014 76.39 76.40 74.98 75.97 5,465,466 +0.03(+0.04%)
May 27, 2014 75.31 75.95 74.53 75.94 4,922,473 +1.04(+1.39%)
May 23, 2014 74.77 74.90 74.90 74.90 2,902,900 -0.22(-0.29%)
May 22, 2014 74.07 75.15 74.07 75.12 2,810,782 +1.24(+1.68%)
May 21, 2014 72.91 73.98 72.83 73.88 3,627,773 +1.40(+1.93%)
May 20, 2014 74.21 74.30 72.17 72.48 5,067,892 -1.82(-2.45%)
May 19, 2014 72.22 74.40 72.00 74.30 5,869,184 +1.14(+1.56%)
May 16, 2014 73.23 73.45 72.03 73.16 4,985,096 -0.25(-0.34%)
May 15, 2014 73.90 73.95 71.71 73.41 6,812,880 -0.28(-0.38%)
May 14, 2014 75.96 76.09 73.49 73.69 7,560,339 -2.21(-2.91%)
May 13, 2014 76.00 76.97 75.41 75.90 4,197,511 -0.03(-0.04%)
May 12, 2014 75.46 77.00 75.38 75.93 4,959,428 +1.25(+1.67%)
May 09, 2014 76.16 76.20 74.09 74.68 6,184,627 -0.08(-0.11%)
May 08, 2014 74.23 77.63 73.50 74.76 11,340,681 -2.99(-3.85%)
May 07, 2014 79.01 79.24 76.93 77.75 10,800,740 -1.17(-1.48%)
May 06, 2014 79.04 79.95 78.65 78.92 3,768,683 -0.82(-1.03%)
May 05, 2014 79.50 79.94 77.96 79.74 4,795,002 -0.86(-1.07%)
May 02, 2014 80.68 81.25 80.00 80.60 5,367,950 +1.25(+1.58%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.