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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.942 9.850 9.850 9.850 15,424,855 -0.07(-0.73%)
Dec 30, 2009 10.03 10.07 9.889 9.922 13,263,214 -0.16(-1.57%)
Dec 29, 2009 10.10 10.18 10.04 10.08 11,733,143 +0.05(+0.53%)
Dec 28, 2009 10.22 10.27 9.988 10.03 14,835,177 -0.08(-0.78%)
Dec 24, 2009 10.37 10.40 10.09 10.11 9,409,500 -0.18(-1.73%)
Dec 23, 2009 10.17 10.37 10.00 10.28 20,407,300 +0.19(+1.89%)
Dec 22, 2009 10.32 10.38 10.07 10.09 16,729,832 -0.09(-0.91%)
Dec 21, 2009 10.17 10.31 9.981 10.19 20,445,606 +0.11(+1.05%)
Dec 18, 2009 10.28 10.31 9.902 10.08 20,277,592 -0.11(-1.04%)
Dec 17, 2009 10.25 10.37 10.05 10.19 31,508,836 -0.34(-3.26%)
Dec 16, 2009 10.59 10.60 10.32 10.53 17,719,610 +0.13(+1.20%)
Dec 15, 2009 10.59 10.73 10.34 10.40 31,781,330 -0.35(-3.25%)
Dec 14, 2009 10.40 10.76 10.40 10.75 40,517,144 +0.73(+7.23%)
Dec 11, 2009 10.07 10.19 9.935 10.03 20,667,380 +0.07(+0.73%)
Dec 10, 2009 10.17 10.25 9.850 9.955 25,540,172 -0.10(-0.98%)
Dec 09, 2009 10.30 10.38 9.889 10.05 27,873,204 -0.15(-1.42%)
Dec 08, 2009 10.30 10.51 10.12 10.20 28,881,872 -0.23(-2.21%)
Dec 07, 2009 10.59 10.84 10.41 10.43 25,220,852 -0.23(-2.17%)
Dec 04, 2009 10.88 11.01 10.24 10.66 44,664,012 +0.03(+0.25%)
Dec 03, 2009 10.86 10.94 10.57 10.63 31,779,278 +0.01(+0.06%)
Dec 02, 2009 10.56 10.87 10.55 10.63 32,859,188 +0.00(+0.00%)
Dec 01, 2009 10.42 10.77 10.32 10.63 40,718,024 +0.53(+5.22%)
Nov 30, 2009 10.30 10.36 9.836 10.10 53,071,276 -0.31(-2.98%)
Nov 27, 2009 10.15 10.63 9.968 10.41 27,587,836 -0.46(-4.25%)
Nov 25, 2009 10.54 10.90 10.44 10.87 30,606,376 +0.45(+4.30%)
Nov 24, 2009 10.51 10.68 10.26 10.42 33,579,072 -0.15(-1.43%)
Nov 23, 2009 11.04 11.04 10.42 10.57 45,125,568 -0.20(-1.90%)
Nov 20, 2009 10.89 11.05 10.65 10.78 43,056,756 -0.40(-3.54%)
Nov 19, 2009 11.46 11.46 10.96 11.17 43,316,744 -0.43(-3.69%)
Nov 18, 2009 11.95 12.20 11.60 11.60 40,054,780 -0.34(-2.87%)
Nov 17, 2009 11.51 11.95 11.43 11.95 42,897,768 +0.32(+2.72%)
Nov 16, 2009 11.75 11.79 11.52 11.63 33,017,580 +0.16(+1.44%)
Nov 13, 2009 11.52 11.56 11.33 11.46 33,324,768 +0.25(+2.23%)
Nov 12, 2009 11.37 11.67 11.16 11.21 41,526,568 -0.41(-3.52%)
Nov 11, 2009 11.46 11.74 11.35 11.62 60,419,380 +0.44(+3.89%)
Nov 10, 2009 11.15 11.32 10.69 11.19 48,733,664 +0.12(+1.07%)
Nov 09, 2009 10.56 11.17 10.56 11.07 63,541,416 +0.95(+9.38%)
Nov 06, 2009 9.955 10.30 9.922 10.12 30,485,698 +0.14(+1.39%)
Nov 05, 2009 10.11 10.22 9.823 9.981 42,379,704 +0.18(+1.88%)
Nov 04, 2009 10.38 10.48 9.737 9.797 57,395,276 -0.18(-1.85%)
Nov 03, 2009 9.078 10.04 9.039 9.981 58,242,428 +0.56(+5.95%)
Nov 02, 2009 9.869 9.929 9.065 9.421 74,902,480 -0.53(-5.30%)
Oct 30, 2009 10.44 10.91 9.573 9.948 146,995,264 +0.22(+2.24%)
Oct 29, 2009 9.052 9.790 8.933 9.731 95,048,392 +1.05(+12.07%)
Oct 28, 2009 9.447 9.652 8.538 8.683 85,520,032 -0.75(-7.97%)
Oct 27, 2009 10.35 10.45 9.408 9.434 98,664,352 -1.15(-10.90%)
Oct 26, 2009 10.93 11.26 10.53 10.59 38,692,076 -0.30(-2.73%)
Oct 23, 2009 11.15 11.16 10.84 10.88 51,302,632 -0.20(-1.84%)
Oct 22, 2009 10.81 11.13 10.42 11.09 43,465,056 +0.31(+2.88%)
Oct 21, 2009 10.88 11.21 10.73 10.78 36,696,692 -0.07(-0.67%)
Oct 20, 2009 10.81 10.94 10.79 10.85 37,339,900 -0.12(-1.08%)
Oct 19, 2009 11.27 11.30 10.92 10.97 36,772,452 -0.14(-1.25%)
Oct 16, 2009 11.06 11.30 10.77 11.11 50,918,864 -0.05(-0.47%)
Oct 15, 2009 11.16 11.27 10.88 11.16 90,767,392 -0.67(-5.63%)
Oct 14, 2009 12.12 12.16 11.75 11.83 43,023,692 +0.13(+1.13%)
Oct 13, 2009 11.55 11.90 11.48 11.70 44,395,200 +0.01(+0.11%)
Oct 12, 2009 12.25 12.42 10.96 11.68 97,131,264 -0.22(-1.83%)
Oct 09, 2009 12.20 12.33 11.69 11.90 48,753,628 -0.15(-1.26%)
Oct 08, 2009 11.67 12.36 11.58 12.05 67,438,752 +0.61(+5.36%)
Oct 07, 2009 11.38 11.70 11.14 11.44 40,244,492 -0.01(-0.06%)
Oct 06, 2009 11.81 12.03 11.31 11.45 73,064,632 -0.06(-0.52%)
Oct 05, 2009 10.85 11.51 10.62 11.50 70,011,048 +0.87(+8.18%)
Oct 02, 2009 9.751 10.93 9.480 10.63 95,210,880 +0.45(+4.40%)
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.