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 )

35.59 USD +1.61 (+4.74%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 33.05 33.27 32.66 32.91 1,080,600 -0.20(-0.60%)
Sep 29, 2005 32.70 33.25 32.32 33.11 996,500 +0.49(+1.50%)
Sep 28, 2005 32.62 32.80 31.82 32.62 1,371,900 +0.97(+3.06%)
Sep 27, 2005 31.68 31.75 31.05 31.65 682,300 -0.03(-0.09%)
Sep 26, 2005 32.63 32.77 30.98 31.68 1,551,800 -0.70(-2.16%)
Sep 23, 2005 32.44 32.87 32.02 32.38 803,800 +0.08(+0.25%)
Sep 22, 2005 32.00 32.80 31.31 32.30 1,593,600 +0.32(+1.00%)
Sep 21, 2005 33.82 33.82 30.87 31.98 2,610,000 -1.85(-5.47%)
Sep 20, 2005 33.66 34.15 33.12 33.83 1,433,200 +0.17(+0.51%)
Sep 19, 2005 34.99 34.99 33.52 33.66 1,104,900 -1.33(-3.80%)
Sep 16, 2005 35.00 35.05 34.75 34.99 859,900 +0.10(+0.29%)
Sep 15, 2005 35.30 35.47 34.83 34.89 732,400 -0.41(-1.16%)
Sep 14, 2005 35.25 35.80 35.02 35.30 2,102,900 -0.71(-1.97%)
Sep 13, 2005 36.84 36.85 35.48 36.01 1,107,400 -0.99(-2.68%)
Sep 12, 2005 38.17 38.21 36.90 37.00 1,031,700 -0.92(-2.43%)
Sep 09, 2005 38.46 38.67 37.66 37.92 608,900 -0.53(-1.38%)
Sep 08, 2005 38.04 38.95 38.02 38.45 1,301,300 -0.04(-0.10%)
Sep 07, 2005 36.22 38.88 35.99 38.49 1,551,200 +2.41(+6.68%)
Sep 06, 2005 35.75 36.25 35.43 36.08 553,100 +0.34(+0.95%)
Sep 02, 2005 35.64 36.02 35.27 35.74 397,300 +0.06(+0.17%)
Sep 01, 2005 35.19 36.45 35.12 35.68 694,400 +0.39(+1.11%)
Aug 31, 2005 35.58 35.71 34.94 35.29 474,700 -0.42(-1.18%)
Aug 30, 2005 36.15 36.75 35.10 35.71 776,900 -0.54(-1.49%)
Aug 29, 2005 35.52 36.39 35.10 36.25 444,100 +0.38(+1.06%)
Aug 26, 2005 35.99 36.22 35.21 35.87 329,600 -0.05(-0.14%)
Aug 25, 2005 35.18 36.05 34.81 35.92 690,200 +0.69(+1.96%)
Aug 24, 2005 35.45 35.80 35.20 35.23 432,300 -0.42(-1.18%)
Aug 23, 2005 36.30 36.52 35.01 35.65 957,300 -0.59(-1.63%)
Aug 22, 2005 37.00 37.49 36.10 36.24 622,900 -0.77(-2.08%)
Aug 19, 2005 37.75 37.85 36.69 37.01 500,900 -0.72(-1.91%)
Aug 18, 2005 37.75 37.75 37.35 37.73 268,900 -0.07(-0.19%)
Aug 17, 2005 36.90 38.00 36.70 37.80 967,900 +0.58(+1.56%)
Aug 16, 2005 37.90 37.90 37.09 37.22 324,400 -0.69(-1.82%)
Aug 15, 2005 37.70 37.95 37.66 37.91 274,300 +0.11(+0.29%)
Aug 12, 2005 37.85 37.85 37.50 37.80 435,900 -0.09(-0.24%)
Aug 11, 2005 37.89 37.89 37.52 37.89 191,100 +0.05(+0.13%)
Aug 10, 2005 37.97 37.98 37.40 37.84 423,500 -0.01(-0.03%)
Aug 09, 2005 37.45 37.99 37.36 37.85 201,800 +0.56(+1.50%)
Aug 08, 2005 37.94 38.08 37.20 37.29 383,500 -0.65(-1.71%)
Aug 05, 2005 37.66 38.41 37.41 37.94 431,400 +0.34(+0.90%)
Aug 04, 2005 37.25 37.85 37.25 37.60 1,445,100 -0.52(-1.36%)
Aug 03, 2005 39.60 40.00 38.02 38.12 1,738,600 -2.30(-5.69%)
Aug 02, 2005 40.48 40.73 39.49 40.42 834,500 +0.15(+0.37%)
Aug 01, 2005 40.22 40.45 40.04 40.27 578,200 +0.05(+0.12%)
Jul 29, 2005 39.70 40.22 39.70 40.22 851,200 +0.62(+1.57%)
Jul 28, 2005 38.46 39.81 38.35 39.60 393,100 +1.14(+2.96%)
Jul 27, 2005 37.30 38.55 37.30 38.46 689,000 +0.47(+1.24%)
Jul 26, 2005 39.00 39.00 37.59 37.99 911,200 -1.01(-2.59%)
Jul 25, 2005 40.30 40.31 38.84 39.00 736,600 -1.30(-3.23%)
Jul 22, 2005 40.06 40.31 39.82 40.30 551,300 -0.01(-0.02%)
Jul 21, 2005 39.35 40.48 39.02 40.31 1,189,500 +1.31(+3.36%)
Jul 20, 2005 38.55 39.10 38.51 39.00 246,400 +0.12(+0.31%)
Jul 19, 2005 37.95 39.50 37.84 38.88 817,300 +0.98(+2.59%)
Jul 18, 2005 37.85 38.25 37.79 37.90 345,300 -0.01(-0.03%)
Jul 15, 2005 37.41 38.24 37.40 37.91 486,400 +0.49(+1.31%)
Jul 14, 2005 38.01 38.30 37.22 37.42 354,400 -0.48(-1.27%)
Jul 13, 2005 38.10 38.19 37.77 37.90 183,200 -0.16(-0.42%)
Jul 12, 2005 37.85 38.25 37.71 38.06 405,500 +0.21(+0.55%)
Jul 11, 2005 37.80 38.07 37.35 37.85 535,500 +0.14(+0.37%)
Jul 08, 2005 36.74 37.75 36.60 37.71 557,100 +1.07(+2.92%)
Jul 07, 2005 35.70 36.64 35.60 36.64 579,800 +0.11(+0.30%)
Jul 06, 2005 36.75 36.80 36.28 36.53 310,600 -0.12(-0.33%)
Jul 05, 2005 36.02 36.80 35.90 36.65 228,000 +0.40(+1.10%)
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.