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 )

37.07 USD +0.33 (+0.90%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 47.11 47.67 46.31 46.66 3,064,014 -0.06(-0.13%)
Sep 29, 2020 47.57 47.69 46.33 46.72 2,504,012 -0.90(-1.89%)
Sep 28, 2020 47.57 48.13 47.20 47.62 2,842,744 +0.66(+1.41%)
Sep 25, 2020 45.74 47.21 45.41 46.96 4,663,700 +1.05(+2.29%)
Sep 24, 2020 44.86 45.97 44.06 45.91 6,973,898 +0.87(+1.93%)
Sep 23, 2020 46.56 47.49 44.96 45.04 4,475,218 -1.21(-2.62%)
Sep 22, 2020 46.51 47.38 45.88 46.25 4,131,466 -0.19(-0.41%)
Sep 21, 2020 46.88 47.21 45.18 46.44 6,516,496 -2.56(-5.22%)
Sep 18, 2020 49.07 49.76 48.73 49.00 7,615,600 -0.08(-0.16%)
Sep 17, 2020 48.84 49.32 48.57 49.08 5,451,925 -0.59(-1.19%)
Sep 16, 2020 51.54 51.77 47.23 49.67 12,559,355 -2.18(-4.20%)
Sep 15, 2020 53.25 53.51 51.81 51.85 5,173,711 -1.25(-2.35%)
Sep 14, 2020 52.16 53.19 52.11 53.10 4,280,693 +1.19(+2.29%)
Sep 11, 2020 52.95 53.14 51.26 51.91 5,678,000 -0.41(-0.78%)
Sep 10, 2020 51.35 53.10 50.91 52.32 5,979,905 +1.48(+2.91%)
Sep 09, 2020 51.67 51.81 50.51 50.84 4,341,863 -0.83(-1.61%)
Sep 08, 2020 51.03 52.45 50.60 51.67 8,701,857 -0.29(-0.56%)
Sep 04, 2020 51.40 52.45 50.96 51.96 7,735,000 +1.33(+2.63%)
Sep 03, 2020 51.51 52.27 49.92 50.63 5,819,936 -0.70(-1.36%)
Sep 02, 2020 49.70 51.64 49.60 51.33 6,869,945 +1.68(+3.38%)
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.