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 )

44.12 USD -0.75 (-1.67%)
Official Closing Price Updated: 4:10 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 62.46 62.96 62.25 62.26 7,296,341 +0.76(+1.24%)
Oct 30, 2014 60.50 61.91 60.50 61.50 5,112,786 +0.50(+0.82%)
Oct 29, 2014 61.39 62.19 60.30 61.00 8,451,534 +0.31(+0.51%)
Oct 28, 2014 60.65 60.99 59.70 60.69 12,702,208 -1.31(-2.11%)
Oct 27, 2014 62.36 62.75 62.75 62.00 4,534,120 -0.75(-1.20%)
Oct 24, 2014 63.12 63.18 62.05 62.75 5,045,884 -0.48(-0.76%)
Oct 23, 2014 63.64 64.19 62.94 63.23 3,830,737 +0.06(+0.09%)
Oct 22, 2014 64.56 64.63 63.02 63.17 4,370,446 -1.37(-2.12%)
Oct 21, 2014 63.45 64.89 63.15 64.54 4,477,124 +1.62(+2.57%)
Oct 20, 2014 63.46 63.49 62.46 62.92 5,747,066 -0.82(-1.29%)
Oct 17, 2014 64.44 65.83 63.66 63.74 8,634,733 -0.31(-0.48%)
Oct 16, 2014 61.15 64.24 59.85 64.05 11,192,698 +3.73(+6.18%)
Oct 15, 2014 59.18 60.99 57.99 60.32 10,881,644 +0.71(+1.19%)
Oct 14, 2014 58.06 60.62 57.94 59.61 7,459,068 +0.65(+1.10%)
Oct 13, 2014 60.80 61.13 58.91 58.96 6,012,514 -1.42(-2.35%)
Oct 10, 2014 60.50 61.98 60.15 60.38 8,483,539 -0.23(-0.38%)
Oct 09, 2014 61.97 62.30 60.17 60.61 4,646,450 -1.29(-2.08%)
Oct 08, 2014 61.04 61.99 60.37 61.90 6,446,514 +0.83(+1.36%)
Oct 07, 2014 60.90 62.08 60.88 61.07 5,475,263 -1.85(-2.94%)
Oct 06, 2014 64.15 64.38 62.53 62.92 5,931,459 +0.43(+0.69%)
Oct 03, 2014 62.28 63.30 62.20 62.49 4,829,016 +0.62(+1.00%)
Oct 02, 2014 61.35 62.71 60.36 61.87 7,001,179 +0.63(+1.03%)
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.