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 )

37.87 USD -2.14 (-5.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 79.27 81.05 79.27 80.78 6,555,934 +2.53(+3.23%)
Mar 28, 2014 77.76 78.92 77.35 78.25 5,304,630 +0.96(+1.24%)
Mar 27, 2014 77.16 77.50 74.71 77.29 7,459,058 +0.02(+0.03%)
Mar 26, 2014 79.15 79.16 77.23 77.27 5,573,839 -1.53(-1.94%)
Mar 25, 2014 80.82 81.33 78.78 78.80 5,040,523 -1.59(-1.98%)
Mar 24, 2014 82.13 82.21 79.04 80.39 4,231,883 -1.03(-1.27%)
Mar 21, 2014 81.66 82.56 80.75 81.42 3,889,492 +0.00(+0.00%)
Mar 20, 2014 81.43 82.24 80.50 81.42 3,989,475 -0.41(-0.50%)
Mar 19, 2014 83.25 83.52 81.25 81.83 3,677,345 -1.73(-2.07%)
Mar 18, 2014 83.66 84.43 83.12 83.56 3,857,810 -0.30(-0.36%)
Mar 17, 2014 82.54 84.06 82.53 83.86 4,988,598 +1.61(+1.96%)
Mar 14, 2014 81.54 82.74 80.98 82.25 6,130,573 +0.06(+0.07%)
Mar 13, 2014 85.14 85.20 81.60 82.19 5,749,903 -2.93(-3.44%)
Mar 12, 2014 84.20 85.50 83.20 85.12 3,812,865 +0.73(+0.87%)
Mar 11, 2014 85.70 86.80 84.10 84.39 4,158,641 -1.12(-1.31%)
Mar 10, 2014 86.72 87.10 84.91 85.51 3,884,495 -1.52(-1.75%)
Mar 07, 2014 87.97 88.28 86.60 87.03 3,096,979 -0.78(-0.89%)
Mar 06, 2014 87.26 88.05 87.11 87.81 2,647,887 +0.59(+0.68%)
Mar 05, 2014 87.15 88.04 86.65 87.22 3,616,674 +0.11(+0.13%)
Mar 04, 2014 86.65 87.42 86.53 87.11 4,147,377 +1.14(+1.33%)
Mar 03, 2014 83.23 86.23 83.09 85.97 4,540,938 +0.72(+0.84%)
Feb 28, 2014 85.14 85.49 84.38 85.25 3,821,331 +0.12(+0.14%)
Feb 27, 2014 83.23 85.86 83.23 85.13 4,608,640 +1.97(+2.37%)
Feb 26, 2014 83.75 84.48 82.87 83.16 3,029,262 -0.13(-0.16%)
Feb 25, 2014 84.41 84.99 82.88 83.29 4,712,642 -1.12(-1.33%)
Feb 24, 2014 81.50 85.32 80.89 84.41 8,025,045 +3.52(+4.35%)
Feb 21, 2014 80.75 81.32 80.05 80.89 3,637,014 +0.30(+0.37%)
Feb 20, 2014 79.73 81.20 79.42 80.59 3,641,508 +0.90(+1.13%)
Feb 19, 2014 80.33 80.70 79.43 79.69 4,463,237 -1.05(-1.30%)
Feb 18, 2014 80.00 81.13 79.69 80.74 5,049,954 +0.59(+0.74%)
Feb 14, 2014 78.89 80.15 80.15 80.15 4,569,100 +1.36(+1.73%)
Feb 13, 2014 77.75 79.33 77.61 78.79 4,441,635 +0.01(+0.01%)
Feb 12, 2014 78.53 79.27 77.99 78.78 4,429,718 +0.46(+0.59%)
Feb 11, 2014 76.60 78.69 76.60 78.32 5,612,112 +2.28(+3.00%)
Feb 10, 2014 76.79 77.04 75.80 76.04 3,988,890 -0.93(-1.21%)
Feb 07, 2014 76.07 77.18 75.65 76.97 3,408,084 +0.69(+0.90%)
Feb 06, 2014 75.09 76.52 75.09 76.28 4,809,862 +2.30(+3.11%)
Feb 05, 2014 71.24 75.06 69.15 73.98 11,486,955 -1.05(-1.40%)
Feb 04, 2014 74.75 75.70 74.32 75.03 4,039,845 +0.52(+0.70%)
Feb 03, 2014 76.60 77.02 73.44 74.51 8,074,699 -2.01(-2.63%)
Jan 31, 2014 76.93 77.98 76.27 76.52 6,521,699 -1.39(-1.78%)
Jan 30, 2014 73.21 78.46 73.04 77.91 9,034,770 +3.98(+5.38%)
Jan 29, 2014 74.44 75.20 73.53 73.93 7,018,329 -1.33(-1.77%)
Jan 28, 2014 74.00 75.40 73.89 75.26 4,908,942 +1.86(+2.53%)
Jan 27, 2014 74.86 75.55 72.69 73.40 6,930,516 -0.51(-0.69%)
Jan 24, 2014 77.67 77.86 73.85 73.91 10,544,002 -4.81(-6.11%)
Jan 23, 2014 79.38 79.38 77.30 78.72 5,625,004 -1.75(-2.17%)
Jan 22, 2014 80.83 80.94 79.73 80.47 6,121,076 -1.56(-1.90%)
Jan 21, 2014 82.32 82.48 81.60 82.03 5,105,399 +0.10(+0.12%)
Jan 17, 2014 81.01 81.93 81.93 81.93 4,400,900 +1.06(+1.31%)
Jan 16, 2014 80.53 81.15 80.19 80.87 5,505,235 -0.14(-0.17%)
Jan 15, 2014 80.30 81.14 80.17 81.01 2,634,376 +0.71(+0.88%)
Jan 14, 2014 79.16 80.64 78.62 80.30 3,409,266 +1.13(+1.43%)
Jan 13, 2014 80.24 81.10 79.00 79.17 3,786,419 -1.42(-1.76%)
Jan 10, 2014 79.93 80.73 79.74 80.59 3,617,106 -0.02(-0.02%)
Jan 09, 2014 81.57 81.85 80.35 80.61 4,813,234 -0.57(-0.70%)
Jan 08, 2014 79.72 81.24 79.00 81.18 5,799,524 +2.20(+2.79%)
Jan 07, 2014 78.04 79.42 77.99 78.98 4,348,739 +1.71(+2.21%)
Jan 06, 2014 78.62 78.79 76.76 77.27 4,751,016 -1.08(-1.38%)
Jan 03, 2014 79.58 79.67 77.81 78.35 3,672,965 -1.23(-1.55%)
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.