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 (%)
Nov 28, 2008 3.310 3.521 3.132 3.408 18,825,606 +0.21(+6.60%)
Nov 26, 2008 2.769 3.263 2.723 3.197 25,742,610 +0.36(+12.53%)
Nov 25, 2008 2.631 2.894 2.439 2.841 29,318,592 +0.41(+16.80%)
Nov 24, 2008 2.367 2.604 1.905 2.433 33,824,644 +0.30(+14.24%)
Nov 21, 2008 2.855 3.000 1.905 2.129 51,460,076 -0.44(-17.18%)
Nov 20, 2008 3.303 3.310 2.446 2.571 43,913,408 -0.77(-23.08%)
Nov 19, 2008 3.837 3.844 3.343 3.343 25,837,830 -0.78(-19.01%)
Nov 18, 2008 4.305 4.318 3.362 4.127 45,744,988 -0.18(-4.13%)
Nov 17, 2008 4.536 4.780 3.969 4.305 47,900,204 +0.28(+6.87%)
Nov 14, 2008 3.751 4.378 3.626 4.028 59,501,496 +0.35(+9.50%)
Nov 13, 2008 3.593 3.771 3.303 3.679 45,358,480 +0.32(+9.41%)
Nov 12, 2008 3.455 3.731 3.184 3.362 61,660,280 -0.16(-4.49%)
Nov 11, 2008 4.325 4.424 3.329 3.521 77,468,880 -1.75(-33.25%)
Nov 10, 2008 4.931 5.716 4.417 5.274 58,278,380 +0.64(+13.80%)
Nov 07, 2008 4.846 5.373 4.298 4.635 33,017,684 -0.54(-10.45%)
Nov 06, 2008 5.235 6.263 4.298 5.175 82,457,152 -2.51(-32.68%)
Nov 05, 2008 8.333 8.636 7.615 7.687 18,310,152 -1.13(-12.86%)
Nov 04, 2008 10.05 10.22 8.083 8.821 24,856,770 -0.47(-5.04%)
Nov 03, 2008 10.48 11.08 8.907 9.289 42,754,552 -0.07(-0.70%)
Oct 31, 2008 7.529 10.62 7.285 9.355 70,964,192 +2.51(+36.71%)
Oct 30, 2008 7.114 8.406 6.467 6.843 52,356,920 +0.97(+16.50%)
Oct 29, 2008 3.455 7.232 3.204 5.874 85,036,864 +2.61(+80.00%)
Oct 28, 2008 4.101 4.120 2.848 3.263 36,749,536 -0.56(-14.66%)
Oct 27, 2008 4.338 4.470 3.639 3.824 21,923,068 -0.34(-8.23%)
Oct 24, 2008 4.437 4.997 3.824 4.167 32,942,164 -1.25(-23.02%)
Oct 23, 2008 7.766 7.766 5.294 5.413 23,234,026 -2.31(-29.89%)
Oct 22, 2008 7.911 8.702 7.450 7.720 9,003,849 -0.47(-5.79%)
Oct 21, 2008 7.905 8.867 7.806 8.195 11,813,867 +0.11(+1.39%)
Oct 20, 2008 9.078 9.230 7.793 8.083 10,109,291 -0.53(-6.13%)
Oct 17, 2008 7.766 9.019 7.384 8.610 12,760,579 +0.81(+10.40%)
Oct 16, 2008 7.483 8.439 7.081 7.799 13,096,530 +0.59(+8.14%)
Oct 15, 2008 9.408 9.408 7.028 7.212 13,263,079 -1.67(-18.84%)
Oct 14, 2008 9.915 10.15 7.911 8.887 14,911,849 -0.34(-3.71%)
Oct 13, 2008 10.61 11.70 8.801 9.230 15,325,206 -0.03(-0.36%)
Oct 10, 2008 8.571 10.04 8.571 9.263 14,321,183 +0.13(+1.44%)
Oct 09, 2008 11.47 11.86 8.814 9.131 9,080,310 -1.87(-16.97%)
Oct 08, 2008 10.50 12.78 10.28 11.00 14,180,017 -0.20(-1.82%)
Oct 07, 2008 14.18 14.57 11.08 11.20 9,493,526 -2.54(-18.51%)
Oct 06, 2008 14.17 14.75 12.20 13.75 12,294,569 -1.49(-9.78%)
Oct 03, 2008 18.09 18.14 14.78 15.24 12,277,128 -2.24(-12.83%)
Oct 02, 2008 19.68 19.71 16.68 17.48 11,115,761 -3.17(-15.36%)
Oct 01, 2008 24.04 24.39 19.85 20.65 14,109,454 -3.16(-13.27%)
Sep 30, 2008 22.74 24.93 22.50 23.81 4,329,707 +1.98(+9.09%)
Sep 29, 2008 24.58 26.29 21.12 21.82 9,049,510 -3.40(-13.46%)
Sep 26, 2008 22.54 25.99 22.54 25.22 0 +2.04(+8.82%)
Sep 25, 2008 22.53 23.95 22.16 23.17 5,187,642 +1.22(+5.56%)
Sep 24, 2008 21.95 22.56 21.10 21.95 5,769,202 +0.04(+0.18%)
Sep 23, 2008 24.31 24.89 21.49 21.91 6,938,891 -1.85(-7.79%)
Sep 22, 2008 28.03 28.03 23.67 23.77 9,696,591 -5.11(-17.69%)
Sep 19, 2008 27.99 30.90 25.05 28.88 0 +3.36(+13.18%)
Sep 18, 2008 22.23 26.04 21.45 25.51 17,023,566 +4.53(+21.58%)
Sep 17, 2008 23.73 23.73 20.36 20.98 10,484,436 -2.83(-11.90%)
Sep 16, 2008 22.44 24.44 22.03 23.82 8,179,502 +0.53(+2.26%)
Sep 15, 2008 23.09 24.67 22.89 23.29 5,362,670 -1.57(-6.31%)
Sep 12, 2008 24.33 25.38 23.54 24.86 4,973,027 +0.39(+1.59%)
Sep 11, 2008 23.19 25.41 22.89 24.47 7,124,380 +0.18(+0.76%)
Sep 10, 2008 27.63 27.63 23.54 24.29 14,829,230 -2.95(-10.84%)
Sep 09, 2008 28.03 28.96 27.04 27.24 6,531,911 -1.22(-4.29%)
Sep 08, 2008 29.67 31.19 27.02 28.46 7,078,360 +0.36(+1.29%)
Sep 05, 2008 27.07 28.57 26.54 28.10 0 +0.34(+1.24%)
Sep 04, 2008 29.01 29.40 27.10 27.76 6,135,093 -1.94(-6.53%)
Sep 03, 2008 30.82 30.82 29.18 29.69 7,574,246 -1.18(-3.82%)
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.