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 )

51.70 +0.22 (+0.43%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 42.94 43.42 41.32 41.98 5,287,265 -1.01(-2.35%)
Mar 30, 2020 41.27 44.22 40.78 42.99 7,498,762 +1.37(+3.30%)
Mar 27, 2020 45.03 45.67 41.52 41.62 11,732,916 -6.03(-12.66%)
Mar 26, 2020 48.02 52.32 45.98 47.65 10,545,674 +0.84(+1.80%)
Mar 25, 2020 46.21 51.08 44.26 46.81 10,831,274 +2.48(+5.60%)
Mar 24, 2020 45.92 47.27 43.74 44.33 8,985,010 +1.37(+3.20%)
Mar 23, 2020 43.01 44.81 41.13 42.95 8,243,605 +0.14(+0.32%)
Mar 20, 2020 41.67 46.46 41.31 42.81 13,008,339 +2.92(+7.31%)
Mar 19, 2020 36.33 44.16 33.47 39.90 11,529,717 +2.65(+7.11%)
Mar 18, 2020 36.32 39.64 32.92 37.25 14,465,571 -3.14(-7.78%)
Mar 17, 2020 40.29 42.79 35.51 40.39 12,914,727 +1.25(+3.18%)
Mar 16, 2020 39.27 43.71 37.99 39.15 12,772,438 -8.35(-17.59%)
Mar 13, 2020 46.54 47.59 41.55 47.50 12,913,639 +4.71(+11.01%)
Mar 12, 2020 41.09 45.16 37.86 42.79 13,811,852 -4.34(-9.21%)
Mar 11, 2020 50.19 50.19 46.73 47.13 10,252,947 -4.60(-8.90%)
Mar 10, 2020 50.22 51.86 48.05 51.74 6,901,594 +3.61(+7.49%)
Mar 09, 2020 49.44 51.21 47.49 48.13 7,219,554 -5.04(-9.48%)
Mar 06, 2020 51.37 54.36 50.92 53.17 10,320,470 -0.08(-0.15%)
Mar 05, 2020 53.89 54.96 52.89 53.25 8,011,436 -2.24(-4.03%)
Mar 04, 2020 55.02 56.06 53.76 55.49 7,174,602 +1.31(+2.41%)
Mar 03, 2020 56.80 57.69 53.77 54.18 6,772,438 -2.29(-4.05%)
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.