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 )

42.99 USD +5.33 (+14.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 11.42 16.11 11.05 14.19 46,784,820 +3.81(+36.71%)
Oct 30, 2008 10.79 12.75 9.810 10.38 34,517,538 +1.47(+16.50%)
Oct 29, 2008 5.240 10.97 4.860 8.910 56,062,560 +3.96(+80.00%)
Oct 28, 2008 6.220 6.250 4.320 4.950 24,228,000 -0.85(-14.66%)
Oct 27, 2008 6.580 6.780 5.520 5.800 14,453,300 -0.52(-8.23%)
Oct 24, 2008 6.730 7.580 5.800 6.320 21,717,901 -1.89(-23.02%)
Oct 23, 2008 11.78 11.78 8.030 8.210 15,317,581 -3.50(-29.89%)
Oct 22, 2008 12.00 13.20 11.30 11.71 5,936,000 -0.72(-5.79%)
Oct 21, 2008 11.99 13.45 11.84 12.43 7,788,571 +0.17(+1.39%)
Oct 20, 2008 13.77 14.00 11.82 12.26 6,664,789 -0.80(-6.13%)
Oct 17, 2008 11.78 13.68 11.20 13.06 8,412,713 +1.23(+10.40%)
Oct 16, 2008 11.35 12.80 10.74 11.83 8,634,197 +0.89(+8.14%)
Oct 15, 2008 14.27 14.27 10.66 10.94 8,743,998 -2.54(-18.84%)
Oct 14, 2008 15.04 15.40 12.00 13.48 9,830,989 -0.52(-3.71%)
Oct 13, 2008 16.09 17.75 13.35 14.00 10,103,504 -0.05(-0.36%)
Oct 10, 2008 13.00 15.23 13.00 14.05 9,441,578 +0.20(+1.44%)
Oct 09, 2008 17.40 17.99 13.37 13.85 5,986,409 -2.83(-16.97%)
Oct 08, 2008 15.92 19.38 15.60 16.68 9,348,511 -0.31(-1.82%)
Oct 07, 2008 21.51 22.10 16.80 16.99 6,258,831 -3.86(-18.51%)
Oct 06, 2008 21.50 22.37 18.50 20.85 8,105,485 -2.26(-9.78%)
Oct 03, 2008 27.44 27.51 22.42 23.11 8,093,987 -3.40(-12.83%)
Oct 02, 2008 29.85 29.90 25.30 26.51 7,328,328 -4.81(-15.36%)
Oct 01, 2008 36.47 37.00 30.11 31.32 9,301,991 -4.79(-13.27%)
Sep 30, 2008 34.49 37.81 34.13 36.11 2,854,462 +3.01(+9.09%)
Sep 29, 2008 37.29 39.88 32.04 33.10 5,966,103 -5.15(-13.46%)
Sep 26, 2008 34.19 39.42 34.19 38.25 0 +3.10(+8.82%)
Sep 25, 2008 34.18 36.33 33.62 35.15 3,420,076 +1.85(+5.56%)
Sep 24, 2008 33.29 34.22 32.00 33.30 3,803,483 +0.06(+0.18%)
Sep 23, 2008 36.88 37.75 32.59 33.24 4,574,628 -2.81(-7.79%)
Sep 22, 2008 42.51 42.51 35.90 36.05 6,392,707 -7.75(-17.69%)
Sep 19, 2008 42.45 46.87 38.00 43.80 0 +5.10(+13.18%)
Sep 18, 2008 33.72 39.51 32.53 38.70 11,223,188 +6.87(+21.58%)
Sep 17, 2008 36.00 36.00 30.88 31.83 6,912,112 -4.30(-11.90%)
Sep 16, 2008 34.03 37.07 33.42 36.13 5,392,530 +0.80(+2.26%)
Sep 15, 2008 35.03 37.42 34.72 35.33 3,535,467 -2.38(-6.31%)
Sep 12, 2008 36.90 38.50 35.71 37.71 3,278,586 +0.59(+1.59%)
Sep 11, 2008 35.17 38.55 34.72 37.12 4,696,916 +0.28(+0.76%)
Sep 10, 2008 41.91 41.91 35.71 36.84 9,776,520 -4.48(-10.84%)
Sep 09, 2008 42.52 43.92 41.01 41.32 4,306,317 -1.85(-4.29%)
Sep 08, 2008 45.00 47.31 40.98 43.17 4,666,576 +0.55(+1.29%)
Sep 05, 2008 41.06 43.33 40.25 42.62 0 +0.52(+1.24%)
Sep 04, 2008 44.00 44.60 41.11 42.10 4,044,705 -2.94(-6.53%)
Sep 03, 2008 46.75 46.75 44.26 45.04 4,993,501 -1.79(-3.82%)
Sep 02, 2008 49.56 51.66 46.58 46.83 4,054,243 -0.58(-1.22%)
Aug 29, 2008 45.01 48.19 45.00 47.41 3,567,702 +1.56(+3.40%)
Aug 28, 2008 42.65 46.10 42.65 45.85 3,762,919 +3.29(+7.73%)
Aug 27, 2008 39.76 42.63 39.33 42.56 3,148,713 +2.44(+6.08%)
Aug 26, 2008 40.54 42.50 39.72 40.12 3,092,276 -0.77(-1.88%)
Aug 25, 2008 39.83 42.09 39.40 40.89 5,013,508 +0.56(+1.39%)
Aug 22, 2008 39.75 41.39 39.35 40.33 7,762,438 -0.69(-1.68%)
Aug 21, 2008 42.12 43.90 40.86 41.02 4,764,928 -0.78(-1.87%)
Aug 20, 2008 45.00 45.70 41.61 41.80 7,206,212 -3.73(-8.19%)
Aug 19, 2008 48.38 48.40 44.29 45.53 8,427,699 -5.40(-10.60%)
Aug 18, 2008 57.59 57.59 50.51 50.93 4,277,215 -5.37(-9.54%)
Aug 15, 2008 59.17 59.17 55.32 56.30 0 -0.57(-1.00%)
Aug 14, 2008 51.28 56.98 51.28 56.87 5,719,525 +5.50(+10.71%)
Aug 13, 2008 55.14 57.60 50.89 51.37 5,083,211 -4.02(-7.26%)
Aug 12, 2008 53.00 58.47 52.44 55.39 6,341,801 +1.73(+3.22%)
Aug 11, 2008 50.41 56.11 50.31 53.66 5,696,591 +2.71(+5.32%)
Aug 08, 2008 49.64 51.30 48.18 50.95 2,543,078 +2.35(+4.84%)
Aug 07, 2008 48.47 51.69 47.75 48.60 4,188,735 -1.20(-2.41%)
Aug 06, 2008 47.46 49.93 45.00 49.80 3,163,142 +2.58(+5.46%)
Aug 05, 2008 45.00 48.28 45.00 47.22 3,227,525 +2.75(+6.18%)
Aug 04, 2008 45.42 46.58 42.59 44.47 2,500,494 -0.90(-1.98%)
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.