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 )

51.74 +0.26 (+0.51%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 47.18 47.65 45.78 46.37 6,415,521 +0.13(+0.28%)
Oct 30, 2018 45.69 46.36 44.78 46.24 6,898,222 +0.15(+0.32%)
Oct 29, 2018 48.08 48.12 45.44 46.10 8,068,752 -1.51(-3.17%)
Oct 26, 2018 48.63 48.77 47.00 47.61 5,222,900 -1.70(-3.45%)
Oct 25, 2018 47.39 49.56 47.34 49.31 10,820,416 +2.05(+4.35%)
Oct 24, 2018 48.61 48.81 47.14 47.25 8,005,897 -1.24(-2.57%)
Oct 23, 2018 48.66 49.06 47.81 48.50 6,524,321 -1.38(-2.77%)
Oct 22, 2018 50.95 51.00 49.80 49.88 5,294,097 -0.70(-1.38%)
Oct 19, 2018 50.70 51.39 50.25 50.58 7,856,581 -0.35(-0.68%)
Oct 18, 2018 52.07 52.41 50.82 50.92 6,141,506 -1.20(-2.30%)
Oct 17, 2018 51.97 52.79 51.56 52.12 3,236,737 +0.08(+0.16%)
Oct 16, 2018 51.80 52.20 50.97 52.04 4,873,210 +1.32(+2.60%)
Oct 15, 2018 50.68 51.15 50.51 50.72 4,404,926 -0.30(-0.59%)
Oct 12, 2018 51.48 51.86 50.56 51.02 5,715,587 +0.60(+1.19%)
Oct 11, 2018 50.87 51.45 50.02 50.42 8,538,139 -0.76(-1.49%)
Oct 10, 2018 52.85 52.93 51.09 51.19 7,462,020 -1.77(-3.35%)
Oct 09, 2018 52.91 53.09 52.49 52.96 4,497,581 -0.03(-0.05%)
Oct 08, 2018 52.67 53.68 52.35 52.99 3,863,523 -0.35(-0.66%)
Oct 05, 2018 53.78 54.33 52.49 53.34 5,258,226 -0.59(-1.10%)
Oct 04, 2018 55.00 55.49 53.75 53.93 4,150,798 -1.34(-2.42%)
Oct 03, 2018 54.69 55.86 54.57 55.27 7,187,420 +1.47(+2.74%)
Oct 02, 2018 53.99 54.50 53.72 53.79 3,677,383 -0.50(-0.92%)
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.