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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Las Vegas Sands (NY: LVS )

55.45 +0.32 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 1, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.82 11.84 11.00 11.23 65,810,452 -0.35(-3.05%)
Sep 29, 2009 11.83 12.02 11.57 11.58 42,634,196 -0.02(-0.17%)
Sep 28, 2009 11.87 11.96 11.51 11.60 38,295,516 -0.13(-1.14%)
Sep 25, 2009 11.34 12.02 11.21 11.74 57,428,976 +0.13(+1.15%)
Sep 24, 2009 12.60 12.68 11.30 11.60 88,934,232 -0.89(-7.15%)
Sep 23, 2009 13.07 13.20 12.47 12.50 60,121,048 -0.35(-2.75%)
Sep 22, 2009 12.66 12.94 12.54 12.85 54,083,404 +0.42(+3.38%)
Sep 21, 2009 12.29 19.42 12.07 12.43 61,411,004 -0.15(-1.17%)
Sep 18, 2009 12.80 12.90 12.23 12.58 58,514,420 -0.35(-2.68%)
Sep 17, 2009 12.64 13.17 12.32 12.92 123,415,096 -0.46(-3.44%)
Sep 16, 2009 13.61 13.83 12.29 13.38 209,120,736 +0.34(+2.61%)
Sep 15, 2009 12.58 13.11 12.34 13.04 120,037,840 +1.00(+8.31%)
Sep 14, 2009 11.44 12.28 11.37 12.04 105,372,112 +0.89(+7.95%)
Sep 11, 2009 11.18 11.55 10.96 11.16 95,953,560 +0.33(+3.02%)
Sep 10, 2009 10.94 11.04 10.67 10.83 87,245,432 -0.40(-3.56%)
Sep 09, 2009 10.72 11.36 10.54 11.23 70,849,544 +0.61(+5.71%)
Sep 08, 2009 10.90 11.01 10.56 10.62 71,909,680 +0.28(+2.71%)
Sep 04, 2009 9.584 10.44 9.404 10.34 89,006,128 +0.79(+8.23%)
Sep 03, 2009 9.624 9.657 9.404 9.557 28,327,564 +0.27(+2.87%)
Sep 02, 2009 9.264 9.470 9.003 9.290 57,531,680 +0.31(+3.49%)
Sep 01, 2009 9.430 9.737 8.870 8.977 58,005,228 -0.53(-5.61%)
Aug 31, 2009 9.524 9.530 9.337 9.510 34,393,848 -0.31(-3.12%)
Aug 28, 2009 9.930 9.984 9.677 9.817 37,458,048 +0.07(+0.68%)
Aug 27, 2009 9.517 9.790 9.317 9.750 38,144,936 +0.18(+1.88%)
Aug 26, 2009 9.637 9.644 9.284 9.570 49,609,408 -0.05(-0.49%)
Aug 25, 2009 9.664 9.837 9.537 9.617 38,319,956 +0.16(+1.69%)
Aug 24, 2009 9.784 9.957 9.357 9.457 66,231,636 +0.13(+1.36%)
Aug 21, 2009 9.203 9.550 9.197 9.330 75,092,520 +0.53(+6.07%)
Aug 20, 2009 8.637 8.983 8.637 8.797 41,386,984 +0.29(+3.45%)
Aug 19, 2009 8.236 8.710 8.216 8.503 41,151,656 -0.10(-1.16%)
Aug 18, 2009 8.343 8.697 8.343 8.603 43,270,064 +0.48(+5.93%)
Aug 17, 2009 8.076 8.390 8.016 8.122 52,556,588 -0.76(-8.57%)
Aug 14, 2009 9.157 9.197 8.577 8.883 87,324,648 -0.31(-3.41%)
Aug 13, 2009 8.510 9.337 8.170 9.197 116,436,576 +1.00(+12.21%)
Aug 12, 2009 7.750 8.370 7.716 8.196 63,547,692 +0.46(+5.95%)
Aug 11, 2009 7.976 8.016 7.476 7.736 49,841,832 -0.43(-5.31%)
Aug 10, 2009 8.463 8.777 8.023 8.170 72,540,352 -0.18(-2.16%)
Aug 07, 2009 7.783 8.550 7.603 8.350 87,496,344 +0.93(+12.49%)
Aug 06, 2009 7.630 7.930 7.336 7.423 76,402,032 -0.03(-0.36%)
Aug 05, 2009 7.423 7.670 7.269 7.449 62,471,408 +0.16(+2.20%)
Aug 04, 2009 6.776 7.556 6.736 7.289 90,747,736 +0.61(+9.08%)
Aug 03, 2009 6.489 6.756 6.469 6.683 60,977,120 +0.45(+7.17%)
Jul 31, 2009 6.616 6.723 6.036 6.236 136,156,704 -1.20(-16.14%)
Jul 30, 2009 7.136 7.603 7.103 7.436 100,384,912 +0.63(+9.31%)
Jul 29, 2009 7.123 7.169 6.769 6.803 46,207,632 -0.51(-7.02%)
Jul 28, 2009 7.356 7.470 7.136 7.316 38,203,996 -0.19(-2.49%)
Jul 27, 2009 7.650 7.676 7.349 7.503 57,499,020 +0.25(+3.40%)
Jul 24, 2009 6.656 7.396 6.616 7.256 76,904,536 +0.49(+7.19%)
Jul 23, 2009 6.889 6.976 6.569 6.769 51,950,764 -0.07(-0.98%)
Jul 22, 2009 6.462 6.916 6.369 6.836 55,392,828 +0.34(+5.24%)
Jul 21, 2009 6.836 7.003 6.309 6.496 51,893,488 -0.08(-1.22%)
Jul 20, 2009 5.976 6.749 5.976 6.576 95,543,168 +0.85(+14.78%)
Jul 17, 2009 5.816 5.916 5.622 5.729 29,515,758 -0.09(-1.49%)
Jul 16, 2009 5.255 5.909 5.202 5.816 64,969,340 +0.41(+7.52%)
Jul 15, 2009 4.902 5.489 4.902 5.409 79,098,688 +0.65(+13.59%)
Jul 14, 2009 4.628 4.802 4.522 4.762 39,925,620 +0.13(+2.88%)
Jul 13, 2009 4.635 4.702 4.548 4.628 39,689,788 +0.07(+1.46%)
Jul 10, 2009 4.869 4.915 4.562 4.562 53,221,988 -0.37(-7.57%)
Jul 09, 2009 4.502 5.115 4.388 4.935 82,627,776 +0.50(+11.28%)
Jul 08, 2009 4.822 4.862 4.215 4.435 64,950,128 -0.17(-3.62%)
Jul 07, 2009 4.702 4.915 4.522 4.602 35,600,848 -0.08(-1.71%)
Jul 06, 2009 4.802 4.835 4.542 4.682 37,189,516 -0.23(-4.62%)
Jul 02, 2009 5.029 5.055 4.835 4.909 17,061,518 -0.23(-4.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.