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 )

44.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 68.33 69.41 68.15 68.35 1,526,900 +0.02(+0.03%)
Sep 28, 2006 67.05 68.70 66.92 68.33 1,800,900 +1.76(+2.64%)
Sep 27, 2006 68.00 68.12 66.17 66.57 2,184,000 -1.33(-1.96%)
Sep 26, 2006 65.72 68.55 65.70 67.90 2,426,200 +2.19(+3.33%)
Sep 25, 2006 65.33 65.90 63.68 65.71 1,479,700 +0.44(+0.67%)
Sep 22, 2006 66.92 66.92 64.75 65.27 1,783,800 -1.14(-1.72%)
Sep 21, 2006 65.70 68.25 65.60 66.41 2,692,700 +1.15(+1.76%)
Sep 20, 2006 65.79 66.75 64.96 65.26 1,926,900 -0.35(-0.53%)
Sep 19, 2006 66.80 66.80 64.30 65.61 3,237,900 -1.24(-1.85%)
Sep 18, 2006 66.38 68.49 66.00 66.85 2,647,300 -0.86(-1.27%)
Sep 15, 2006 68.51 68.91 67.24 67.71 3,025,000 -0.73(-1.07%)
Sep 14, 2006 68.81 68.98 68.05 68.44 3,265,500 -0.37(-0.54%)
Sep 13, 2006 72.21 72.77 68.34 68.81 3,429,600 -3.33(-4.62%)
Sep 12, 2006 69.50 72.38 69.14 72.14 2,552,900 +2.91(+4.20%)
Sep 11, 2006 69.05 69.61 67.41 69.23 1,633,000 -0.03(-0.04%)
Sep 08, 2006 67.90 69.89 67.90 69.26 1,587,500 +1.36(+2.00%)
Sep 07, 2006 67.35 68.97 66.66 67.90 1,978,100 -0.20(-0.29%)
Sep 06, 2006 68.25 68.30 67.21 68.10 1,871,400 -0.25(-0.37%)
Sep 05, 2006 69.25 69.26 67.70 68.35 1,888,800 -0.60(-0.87%)
Sep 01, 2006 70.40 71.36 68.77 68.95 1,851,700 -0.86(-1.23%)
Aug 31, 2006 70.77 71.88 69.55 69.81 1,490,000 -0.17(-0.24%)
Aug 30, 2006 70.00 70.94 69.38 69.98 1,192,200 +0.02(+0.03%)
Aug 29, 2006 69.45 69.98 68.54 69.96 1,470,500 +0.66(+0.95%)
Aug 28, 2006 66.53 69.99 66.50 69.30 2,432,700 +3.03(+4.57%)
Aug 25, 2006 68.60 68.60 65.95 66.27 1,379,900 -1.41(-2.08%)
Aug 24, 2006 66.28 67.88 65.80 67.68 1,238,500 +1.84(+2.79%)
Aug 23, 2006 66.70 66.98 64.90 65.84 915,300 -0.41(-0.62%)
Aug 22, 2006 67.00 67.54 65.76 66.25 1,142,800 -0.49(-0.73%)
Aug 21, 2006 67.77 67.77 66.05 66.74 1,075,400 -1.15(-1.69%)
Aug 18, 2006 67.10 68.26 66.65 67.89 1,258,000 +0.91(+1.36%)
Aug 17, 2006 66.79 68.17 66.18 66.98 3,506,900 +1.71(+2.62%)
Aug 16, 2006 63.93 65.68 63.92 65.27 1,656,800 +1.30(+2.03%)
Aug 15, 2006 61.75 64.25 61.25 63.97 2,705,700 +3.22(+5.30%)
Aug 14, 2006 61.05 62.49 60.62 60.75 1,847,700 +0.42(+0.70%)
Aug 11, 2006 61.25 61.38 59.95 60.33 1,170,500 -0.22(-0.36%)
Aug 10, 2006 60.15 61.21 59.02 60.55 2,222,800 +0.05(+0.08%)
Aug 09, 2006 61.70 62.18 60.19 60.50 1,595,300 -0.70(-1.14%)
Aug 08, 2006 61.00 62.33 60.25 61.20 1,278,100 +0.34(+0.56%)
Aug 07, 2006 62.00 62.00 60.30 60.86 1,837,900 -1.14(-1.84%)
Aug 04, 2006 61.58 63.28 61.01 62.00 2,013,800 +1.19(+1.96%)
Aug 03, 2006 62.60 62.61 58.91 60.81 6,292,700 -4.47(-6.85%)
Aug 02, 2006 63.00 65.76 63.00 65.28 3,732,400 +3.86(+6.28%)
Aug 01, 2006 61.78 61.79 59.20 61.42 2,953,300 -0.61(-0.98%)
Jul 31, 2006 62.27 63.90 61.00 62.03 2,071,400 -0.74(-1.18%)
Jul 28, 2006 59.15 62.80 57.68 62.77 6,175,800 +3.36(+5.66%)
Jul 27, 2006 63.03 63.03 59.39 59.41 5,087,500 -3.62(-5.74%)
Jul 26, 2006 68.40 68.75 63.00 63.03 4,573,000 -6.32(-9.11%)
Jul 25, 2006 67.00 69.69 65.50 69.35 1,702,800 +1.16(+1.70%)
Jul 24, 2006 65.12 68.46 65.12 68.19 2,075,600 +3.27(+5.04%)
Jul 21, 2006 68.75 69.00 64.70 64.92 2,689,000 -4.06(-5.89%)
Jul 20, 2006 70.30 70.77 68.25 68.98 1,503,200 -0.62(-0.89%)
Jul 19, 2006 67.36 70.49 66.87 69.60 3,037,100 +2.49(+3.71%)
Jul 18, 2006 69.70 70.74 66.25 67.11 2,516,200 -2.02(-2.92%)
Jul 17, 2006 67.58 69.44 67.58 69.13 1,995,600 +1.55(+2.29%)
Jul 14, 2006 70.00 70.60 67.01 67.58 2,625,600 -2.49(-3.55%)
Jul 13, 2006 72.31 72.70 69.53 70.07 2,678,200 -3.24(-4.42%)
Jul 12, 2006 74.09 74.98 73.26 73.31 1,224,800 -1.40(-1.87%)
Jul 11, 2006 73.80 75.09 71.36 74.71 3,052,900 +0.71(+0.96%)
Jul 10, 2006 74.20 75.15 72.70 74.00 1,789,300 +0.19(+0.26%)
Jul 07, 2006 76.80 77.50 73.08 73.81 2,143,200 -2.67(-3.49%)
Jul 06, 2006 74.82 77.00 74.34 76.48 1,945,000 +1.41(+1.88%)
Jul 05, 2006 76.20 76.45 73.45 75.07 3,318,100 -2.08(-2.70%)
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.