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 )

34.51 +1.34 (+4.04%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 46.40 47.08 46.00 47.01 13,449,323 +0.75(+1.62%)
Apr 28, 2011 46.38 47.05 45.95 46.26 14,314,896 -0.23(-0.49%)
Apr 27, 2011 46.32 46.59 45.62 46.49 11,093,991 +0.30(+0.65%)
Apr 26, 2011 46.35 46.35 45.62 46.19 11,298,785 +0.20(+0.43%)
Apr 25, 2011 46.17 46.28 45.86 45.99 9,111,062 +0.02(+0.04%)
Apr 21, 2011 46.04 46.40 45.56 45.97 12,867,136 +0.12(+0.26%)
Apr 20, 2011 46.10 46.72 45.70 45.85 20,767,772 +0.65(+1.44%)
Apr 19, 2011 45.98 46.00 44.60 45.20 17,239,532 -0.55(-1.20%)
Apr 18, 2011 43.56 45.87 42.84 45.75 23,088,612 +1.62(+3.67%)
Apr 15, 2011 44.40 44.73 44.03 44.13 10,707,466 -0.47(-1.05%)
Apr 14, 2011 44.21 44.71 43.93 44.60 11,740,900 +0.05(+0.11%)
Apr 13, 2011 44.07 44.88 44.00 44.55 17,232,012 +1.09(+2.51%)
Apr 12, 2011 43.25 43.59 42.42 43.46 16,969,040 -0.44(-1.00%)
Apr 11, 2011 44.57 44.68 43.57 43.90 14,222,257 -0.72(-1.61%)
Apr 08, 2011 45.12 45.23 44.40 44.62 14,401,369 -0.53(-1.17%)
Apr 07, 2011 45.10 45.60 44.65 45.15 18,065,002 +0.29(+0.65%)
Apr 06, 2011 45.07 45.38 44.32 44.86 16,355,583 +0.02(+0.04%)
Apr 05, 2011 43.49 44.92 43.17 44.84 21,968,330 +1.06(+2.42%)
Apr 04, 2011 44.19 44.28 43.34 43.78 14,376,356 +0.13(+0.30%)
Apr 01, 2011 43.80 44.24 43.16 43.65 25,136,768 +1.43(+3.39%)
Mar 31, 2011 41.45 42.39 40.70 42.22 33,446,190 -1.25(-2.88%)
Mar 30, 2011 43.47 43.47 43.47 43.47 16,926,968 +0.95(+2.23%)
Mar 29, 2011 41.90 42.55 41.34 42.52 16,705,986 +0.70(+1.67%)
Mar 28, 2011 43.10 43.14 41.53 41.82 20,287,746 -0.74(-1.74%)
Mar 25, 2011 43.16 43.50 42.24 42.56 35,236,920 +0.62(+1.48%)
Mar 24, 2011 39.75 42.00 39.07 41.94 35,545,032 +2.91(+7.46%)
Mar 23, 2011 37.90 39.30 37.44 39.03 21,942,464 +0.92(+2.41%)
Mar 22, 2011 39.43 39.46 37.80 38.11 26,307,980 -0.58(-1.50%)
Mar 21, 2011 38.21 39.08 38.15 38.69 26,920,044 +2.35(+6.47%)
Mar 18, 2011 38.00 38.07 36.30 36.34 17,943,652 -0.93(-2.50%)
Mar 17, 2011 38.15 38.21 37.06 37.27 18,998,740 -0.27(-0.72%)
Mar 16, 2011 37.22 38.68 36.77 37.54 27,994,602 -0.40(-1.05%)
Mar 15, 2011 37.11 38.13 37.10 37.94 32,406,808 -0.68(-1.76%)
Mar 14, 2011 39.00 39.47 38.00 38.62 20,840,740 -1.44(-3.59%)
Mar 11, 2011 38.35 40.28 38.20 40.06 33,323,472 +0.17(+0.43%)
Mar 10, 2011 41.58 41.80 39.80 39.89 31,608,192 -2.32(-5.50%)
Mar 09, 2011 42.30 42.80 41.34 42.21 19,843,968 -0.11(-0.26%)
Mar 08, 2011 42.11 42.66 41.93 42.32 18,752,972 +0.13(+0.31%)
Mar 07, 2011 43.71 43.82 41.87 42.19 23,493,406 -1.46(-3.34%)
Mar 04, 2011 43.81 44.14 43.15 43.65 17,970,244 -0.19(-0.43%)
Mar 03, 2011 44.28 44.60 42.94 43.84 25,538,516 -0.40(-0.90%)
Mar 02, 2011 43.43 44.45 42.76 44.24 21,638,404 +0.54(+1.24%)
Mar 01, 2011 45.28 45.94 42.81 43.70 64,603,012 -2.94(-6.30%)
Feb 28, 2011 46.48 46.98 46.00 46.64 18,001,790 +0.64(+1.39%)
Feb 25, 2011 45.54 46.33 45.11 46.00 18,316,148 +1.02(+2.27%)
Feb 24, 2011 44.92 45.31 43.87 44.98 21,674,760 -0.37(-0.82%)
Feb 23, 2011 45.95 46.16 43.65 45.35 26,823,568 -0.45(-0.98%)
Feb 22, 2011 46.53 47.26 45.58 45.80 21,671,014 -1.96(-4.10%)
Feb 18, 2011 48.87 48.94 47.53 47.76 15,936,718 -1.15(-2.35%)
Feb 17, 2011 48.54 49.03 48.31 48.91 16,353,324 +0.64(+1.33%)
Feb 16, 2011 48.80 49.05 48.13 48.27 17,010,300 +0.14(+0.29%)
Feb 15, 2011 47.80 48.80 47.60 48.13 19,589,110 +0.12(+0.25%)
Feb 14, 2011 47.23 48.47 46.75 48.01 23,286,220 +0.79(+1.67%)
Feb 11, 2011 46.37 47.69 46.29 47.22 20,543,744 +0.97(+2.10%)
Feb 10, 2011 45.97 46.51 45.65 46.25 20,074,556 +0.04(+0.09%)
Feb 09, 2011 46.36 46.70 45.70 46.21 17,980,622 -0.15(-0.32%)
Feb 08, 2011 46.63 47.05 46.09 46.36 21,044,096 +0.25(+0.54%)
Feb 07, 2011 46.35 46.90 45.51 46.11 26,396,088 +0.08(+0.17%)
Feb 04, 2011 47.35 47.75 45.94 46.03 50,691,220 -4.25(-8.45%)
Feb 03, 2011 49.96 50.65 49.55 50.28 37,955,216 +0.85(+1.72%)
Feb 02, 2011 49.10 49.85 47.90 49.43 27,110,116 +0.34(+0.69%)
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.