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 )

34.68 +4.54 (+15.06%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 70.95 71.49 69.68 70.22 4,911,536 -1.11(-1.56%)
Oct 30, 2013 71.78 72.33 70.72 71.33 3,165,868 +0.04(+0.06%)
Oct 29, 2013 70.87 71.49 70.38 71.29 4,023,347 +0.11(+0.15%)
Oct 28, 2013 71.92 72.12 70.66 71.18 2,860,180 -0.72(-1.00%)
Oct 25, 2013 72.49 72.54 70.90 71.90 6,588,010 -0.70(-0.96%)
Oct 24, 2013 71.75 72.77 71.52 72.60 4,017,273 +1.65(+2.33%)
Oct 23, 2013 72.35 72.35 70.66 70.95 6,151,463 -1.90(-2.61%)
Oct 22, 2013 72.64 73.49 70.30 72.85 8,133,372 -0.38(-0.52%)
Oct 21, 2013 72.73 73.24 72.09 73.23 5,342,117 +0.71(+0.98%)
Oct 18, 2013 71.85 73.07 71.81 72.52 8,663,760 +1.55(+2.18%)
Oct 17, 2013 69.35 71.00 69.02 70.97 5,902,887 +1.44(+2.07%)
Oct 16, 2013 69.76 70.21 69.24 69.53 4,422,710 +0.42(+0.61%)
Oct 15, 2013 69.26 70.62 68.99 69.11 6,464,868 +0.22(+0.32%)
Oct 14, 2013 67.79 68.91 67.45 68.89 3,836,805 +0.56(+0.82%)
Oct 11, 2013 66.58 68.35 66.55 68.33 4,494,773 +2.05(+3.09%)
Oct 10, 2013 65.89 66.66 65.86 66.28 2,923,178 +1.37(+2.11%)
Oct 09, 2013 64.77 65.45 63.88 64.91 4,132,740 +0.58(+0.90%)
Oct 08, 2013 65.74 66.35 63.49 64.33 5,536,651 -1.36(-2.07%)
Oct 07, 2013 65.70 66.39 65.40 65.69 2,070,237 -0.67(-1.01%)
Oct 04, 2013 66.04 66.71 65.91 66.36 3,139,551 +0.36(+0.55%)
Oct 03, 2013 66.88 67.16 65.70 66.00 5,122,100 -0.61(-0.92%)
Oct 02, 2013 66.68 67.02 66.16 66.61 3,162,430 -0.36(-0.54%)
Oct 01, 2013 66.82 67.04 66.12 66.97 3,531,368 +1.09(+1.65%)
Sep 27, 2013 66.65 66.78 65.51 65.88 5,321,310 -1.02(-1.52%)
Sep 26, 2013 66.30 67.35 66.25 66.90 4,791,605 +0.98(+1.49%)
Sep 25, 2013 66.15 66.63 65.70 65.92 5,316,254 -0.18(-0.27%)
Sep 24, 2013 64.67 66.50 64.62 66.10 6,042,137 +1.32(+2.04%)
Sep 23, 2013 64.72 65.55 64.40 64.78 4,400,162 -0.32(-0.49%)
Sep 20, 2013 65.86 65.86 64.83 65.10 5,427,244 -0.50(-0.76%)
Sep 19, 2013 65.06 65.93 64.98 65.60 5,874,499 +0.96(+1.49%)
Sep 18, 2013 64.07 64.72 63.19 64.64 5,150,817 +0.39(+0.61%)
Sep 17, 2013 63.62 64.36 63.62 64.25 3,317,688 +0.60(+0.94%)
Sep 16, 2013 64.22 64.65 63.43 63.65 4,522,616 +0.11(+0.17%)
Sep 13, 2013 63.09 63.62 62.51 63.54 3,170,710 +0.69(+1.10%)
Sep 12, 2013 63.50 63.73 62.30 62.85 5,217,557 -0.63(-0.99%)
Sep 11, 2013 62.99 63.98 62.82 63.48 5,035,502 +0.47(+0.75%)
Sep 10, 2013 62.92 63.29 62.52 63.01 7,198,636 +1.51(+2.46%)
Sep 09, 2013 59.88 61.53 59.84 61.50 6,878,174 +2.26(+3.81%)
Sep 06, 2013 58.97 59.60 58.03 59.24 4,198,635 +0.34(+0.58%)
Sep 05, 2013 58.97 59.45 58.80 58.90 3,639,226 +0.15(+0.26%)
Sep 04, 2013 58.30 58.95 57.99 58.75 5,824,605 +0.83(+1.43%)
Sep 03, 2013 57.06 58.09 56.99 57.92 7,054,741 +1.57(+2.79%)
Aug 30, 2013 56.72 56.98 55.96 56.35 2,793,409 -0.38(-0.67%)
Aug 29, 2013 55.90 57.13 55.85 56.73 3,359,174 +0.75(+1.34%)
Aug 28, 2013 54.72 56.28 54.71 55.98 4,272,639 +1.41(+2.58%)
Aug 27, 2013 55.71 56.28 54.36 54.57 5,940,896 -1.79(-3.18%)
Aug 26, 2013 57.02 57.45 56.17 56.36 6,544,253 -0.64(-1.12%)
Aug 23, 2013 56.94 57.45 56.81 57.00 4,298,030 +0.26(+0.46%)
Aug 22, 2013 56.33 57.30 56.33 56.74 3,031,404 +0.63(+1.12%)
Aug 21, 2013 56.74 56.79 55.86 56.11 3,531,543 -0.74(-1.30%)
Aug 20, 2013 56.94 57.36 56.66 56.85 2,433,591 +0.01(+0.02%)
Aug 19, 2013 56.30 57.50 56.30 56.84 4,868,012 +0.53(+0.94%)
Aug 16, 2013 56.60 57.06 56.31 56.31 2,619,209 -0.33(-0.58%)
Aug 15, 2013 56.27 56.94 55.72 56.64 3,158,170 -0.04(-0.07%)
Aug 14, 2013 56.54 56.95 56.35 56.68 1,995,202 -0.07(-0.12%)
Aug 13, 2013 56.83 56.95 56.01 56.75 3,188,111 +0.32(+0.57%)
Aug 12, 2013 55.96 57.09 55.84 56.43 2,964,359 +0.30(+0.53%)
Aug 09, 2013 56.67 56.89 55.88 56.13 2,419,989 -0.57(-1.01%)
Aug 08, 2013 56.52 57.08 56.26 56.70 2,480,339 +0.51(+0.91%)
Aug 07, 2013 56.64 56.97 55.89 56.19 2,813,861 -0.60(-1.06%)
Aug 06, 2013 57.92 58.11 56.75 56.79 3,398,862 -1.02(-1.76%)
Aug 05, 2013 57.49 57.86 57.25 57.81 2,727,058 +0.32(+0.56%)
Aug 02, 2013 57.14 57.72 56.70 57.49 2,894,509 +0.29(+0.51%)
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.