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 )

52.01 +0.53 (+1.03%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 26.31 26.44 24.89 25.28 45,203,580 -1.97(-7.23%)
Sep 29, 2011 29.48 29.49 26.54 27.25 48,613,368 -1.54(-5.34%)
Sep 28, 2011 29.50 30.00 28.68 28.78 22,602,936 -0.68(-2.30%)
Sep 27, 2011 29.88 30.33 29.27 29.46 25,084,746 +0.66(+2.29%)
Sep 26, 2011 29.48 29.50 26.81 28.80 38,509,096 -0.45(-1.55%)
Sep 23, 2011 29.36 30.18 29.15 29.26 25,783,006 -0.29(-0.98%)
Sep 22, 2011 30.64 31.01 28.98 29.55 44,029,748 -2.24(-7.05%)
Sep 21, 2011 32.42 33.10 31.69 31.79 33,674,860 -0.25(-0.78%)
Sep 20, 2011 32.48 33.29 31.94 32.04 35,950,624 -0.40(-1.24%)
Sep 19, 2011 30.68 32.63 30.66 32.44 34,413,092 +1.15(+3.69%)
Sep 16, 2011 31.61 31.61 30.97 31.29 27,480,978 -0.13(-0.42%)
Sep 15, 2011 31.61 31.62 30.82 31.42 24,522,342 +0.08(+0.25%)
Sep 14, 2011 31.85 31.97 31.23 31.34 29,432,496 -0.26(-0.81%)
Sep 13, 2011 31.41 31.70 30.92 31.60 25,058,940 +0.26(+0.82%)
Sep 12, 2011 30.07 31.36 30.05 31.34 26,843,200 +0.61(+1.97%)
Sep 09, 2011 31.07 31.51 30.31 30.74 29,801,496 -0.34(-1.10%)
Sep 08, 2011 31.51 31.95 30.81 31.08 28,476,056 -0.56(-1.77%)
Sep 07, 2011 31.10 31.66 30.99 31.64 31,077,912 +1.41(+4.67%)
Sep 06, 2011 28.65 30.29 28.52 30.23 25,863,992 +0.49(+1.66%)
Sep 02, 2011 29.83 30.39 29.47 29.73 19,926,714 -0.85(-2.78%)
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.