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 )

38.71 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 136.95 139.00 130.52 133.42 5,422,500 -3.58(-2.61%)
Sep 27, 2007 136.30 142.75 135.37 137.00 5,535,050 +1.06(+0.78%)
Sep 26, 2007 140.84 140.86 135.55 135.94 3,922,736 -3.77(-2.70%)
Sep 25, 2007 138.00 142.27 136.93 139.71 5,397,600 +0.37(+0.27%)
Sep 24, 2007 131.96 140.55 131.70 139.34 5,900,700 +9.69(+7.47%)
Sep 21, 2007 132.23 133.37 129.00 129.65 3,452,500 -1.62(-1.23%)
Sep 20, 2007 127.94 132.19 126.21 131.27 4,708,698 +3.33(+2.60%)
Sep 19, 2007 131.00 132.36 127.52 127.94 5,829,200 -3.71(-2.82%)
Sep 18, 2007 125.60 132.25 125.00 131.65 9,891,000 +6.05(+4.82%)
Sep 17, 2007 120.20 125.98 119.41 125.60 5,323,900 +4.91(+4.07%)
Sep 14, 2007 119.38 121.90 117.61 120.69 4,387,300 +1.31(+1.10%)
Sep 13, 2007 117.74 119.74 114.85 119.38 5,618,402 +2.59(+2.22%)
Sep 12, 2007 109.00 117.05 108.93 116.79 10,061,190 +7.94(+7.29%)
Sep 11, 2007 101.55 109.11 101.39 108.85 5,563,700 +7.86(+7.78%)
Sep 10, 2007 100.80 101.44 98.55 100.99 1,325,800 +0.90(+0.90%)
Sep 07, 2007 101.35 101.59 99.11 100.09 1,796,400 -2.89(-2.81%)
Sep 06, 2007 102.25 103.25 101.23 102.98 1,169,500 +1.35(+1.33%)
Sep 05, 2007 101.97 101.98 100.63 101.63 1,195,100 -0.69(-0.67%)
Sep 04, 2007 100.30 103.59 99.40 102.32 2,117,300 +2.62(+2.63%)
Aug 31, 2007 102.50 102.87 99.40 99.70 2,489,400 -1.66(-1.64%)
Aug 30, 2007 101.21 102.69 99.80 101.36 2,361,000 +0.15(+0.15%)
Aug 29, 2007 97.00 101.40 96.25 101.21 2,827,200 +3.60(+3.69%)
Aug 28, 2007 98.48 98.86 94.76 97.61 3,383,300 -0.18(-0.18%)
Aug 27, 2007 101.36 101.65 97.25 97.79 2,489,425 -3.98(-3.91%)
Aug 24, 2007 100.04 102.25 98.84 101.77 1,868,200 +1.85(+1.85%)
Aug 23, 2007 99.37 100.24 97.34 99.92 3,172,700 +0.55(+0.55%)
Aug 22, 2007 100.52 100.66 97.91 99.37 2,060,100 +1.48(+1.51%)
Aug 21, 2007 94.97 98.70 94.48 97.89 2,659,800 +2.92(+3.07%)
Aug 20, 2007 94.74 95.39 93.70 94.97 1,829,300 +0.67(+0.71%)
Aug 17, 2007 94.01 96.24 93.07 94.30 3,277,100 +1.98(+2.14%)
Aug 16, 2007 92.68 92.46 87.06 92.32 4,482,900 -0.36(-0.39%)
Aug 15, 2007 94.39 96.99 92.05 92.68 3,015,500 -2.22(-2.34%)
Aug 14, 2007 98.00 98.50 94.75 94.90 3,415,350 -2.05(-2.11%)
Aug 13, 2007 100.47 102.91 96.58 96.95 4,245,900 -3.52(-3.50%)
Aug 10, 2007 105.25 105.62 99.64 100.47 8,813,125 -7.68(-7.10%)
Aug 09, 2007 106.30 110.00 101.08 108.15 8,057,430 +1.85(+1.74%)
Aug 08, 2007 103.88 109.48 103.78 106.30 6,220,319 +3.99(+3.90%)
Aug 07, 2007 101.00 106.68 100.80 102.31 9,237,250 +3.29(+3.32%)
Aug 06, 2007 94.05 99.70 92.67 99.02 5,991,655 +4.40(+4.65%)
Aug 03, 2007 95.29 97.11 92.31 94.62 7,169,578 +2.31(+2.50%)
Aug 02, 2007 87.00 92.62 86.75 92.31 5,603,841 +6.63(+7.74%)
Aug 01, 2007 86.79 87.25 84.17 85.68 3,363,734 -1.57(-1.80%)
Jul 31, 2007 86.33 88.95 86.65 87.25 3,994,615 +0.92(+1.07%)
Jul 30, 2007 84.41 87.36 83.13 86.33 4,146,400 +2.52(+3.01%)
Jul 27, 2007 82.60 84.07 81.75 83.81 2,914,900 +0.96(+1.16%)
Jul 26, 2007 84.05 84.97 80.76 82.85 4,802,975 -2.26(-2.66%)
Jul 25, 2007 83.10 87.13 82.42 85.11 5,135,900 +2.69(+3.26%)
Jul 24, 2007 81.83 83.71 81.03 82.42 2,420,401 -0.36(-0.43%)
Jul 23, 2007 84.68 84.85 82.61 82.78 2,732,085 -0.98(-1.17%)
Jul 20, 2007 83.65 83.98 82.21 83.76 3,133,268 -0.36(-0.43%)
Jul 19, 2007 83.82 85.27 83.61 84.12 2,847,000 +0.56(+0.67%)
Jul 18, 2007 82.03 83.79 81.39 83.56 2,968,005 +0.91(+1.10%)
Jul 17, 2007 81.25 83.50 81.25 82.65 2,968,750 +1.35(+1.66%)
Jul 16, 2007 81.40 82.74 80.82 81.30 1,828,000 +0.09(+0.11%)
Jul 13, 2007 80.03 81.90 80.03 81.21 2,738,115 +1.43(+1.79%)
Jul 12, 2007 79.99 80.49 79.09 79.78 1,914,600 +0.78(+0.99%)
Jul 11, 2007 77.35 79.02 77.22 79.00 2,523,000 +1.50(+1.94%)
Jul 10, 2007 80.33 80.06 77.50 77.50 2,932,510 -2.77(-3.45%)
Jul 09, 2007 80.75 81.48 79.32 80.27 2,299,730 -0.23(-0.29%)
Jul 06, 2007 78.00 81.17 78.71 80.50 3,839,300 +1.90(+2.42%)
Jul 05, 2007 77.70 78.65 77.22 78.60 2,523,400 +1.96(+2.56%)
Jul 03, 2007 76.99 77.70 76.32 76.64 1,016,500 -0.33(-0.43%)
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.