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 )

45.15 USD +0.26 (+0.58%)
Streaming Delayed Price Updated: 3:05 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 5.020 5.340 4.750 5.170 12,411,226 +0.32(+6.60%)
Nov 26, 2008 4.200 4.950 4.130 4.850 16,971,425 +0.54(+12.53%)
Nov 25, 2008 3.990 4.390 3.700 4.310 19,328,974 +0.62(+16.80%)
Nov 24, 2008 3.590 3.950 2.890 3.690 22,299,696 +0.46(+14.24%)
Nov 21, 2008 4.330 4.550 2.890 3.230 33,926,270 -0.67(-17.18%)
Nov 20, 2008 5.010 5.020 3.710 3.900 28,950,952 -1.17(-23.08%)
Nov 19, 2008 5.820 5.830 5.070 5.070 17,034,200 -1.19(-19.01%)
Nov 18, 2008 6.530 6.550 5.100 6.260 30,158,465 -0.27(-4.13%)
Nov 17, 2008 6.880 7.250 6.020 6.530 31,579,341 +0.42(+6.87%)
Nov 14, 2008 5.690 6.640 5.500 6.110 39,227,770 +0.53(+9.50%)
Nov 13, 2008 5.450 5.720 5.010 5.580 29,903,650 +0.48(+9.41%)
Nov 12, 2008 5.240 5.660 4.830 5.100 40,650,996 -0.24(-4.49%)
Nov 11, 2008 6.560 6.710 5.050 5.340 51,073,187 -2.66(-33.25%)
Nov 10, 2008 7.480 8.670 6.700 8.000 38,421,400 +0.97(+13.80%)
Nov 07, 2008 7.350 8.150 6.520 7.030 21,767,688 -0.82(-10.45%)
Nov 06, 2008 7.940 9.500 6.520 7.850 54,361,826 -3.81(-32.68%)
Nov 05, 2008 12.64 13.10 11.55 11.66 12,071,400 -1.72(-12.86%)
Nov 04, 2008 15.25 15.50 12.26 13.38 16,387,413 -0.71(-5.04%)
Nov 03, 2008 15.90 16.81 13.51 14.09 28,186,947 -0.10(-0.70%)
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%)
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.