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 )

47.96 +1.07 (+2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 45.55 47.69 44.73 47.10 14,950,206 +1.56(+3.42%)
Sep 29, 2014 45.81 46.22 45.33 45.54 10,299,007 -1.35(-2.87%)
Sep 26, 2014 46.31 47.35 46.31 46.89 8,693,025 +1.24(+2.72%)
Sep 25, 2014 46.51 46.54 45.46 45.64 7,992,408 -0.89(-1.92%)
Sep 24, 2014 46.10 46.59 46.05 46.54 4,828,496 +0.36(+0.77%)
Sep 23, 2014 45.30 46.46 45.24 46.18 12,626,932 +0.58(+1.26%)
Sep 22, 2014 46.53 46.54 45.27 45.61 11,608,007 -1.58(-3.35%)
Sep 19, 2014 48.45 48.53 47.05 47.19 8,412,952 -1.23(-2.53%)
Sep 18, 2014 47.66 48.91 47.62 48.41 12,641,943 +1.19(+2.52%)
Sep 17, 2014 45.57 47.45 45.40 47.23 13,167,151 +1.28(+2.80%)
Sep 16, 2014 44.91 46.11 44.70 45.94 16,961,666 -0.74(-1.58%)
Sep 15, 2014 47.17 47.23 46.54 46.68 8,014,282 -0.79(-1.66%)
Sep 12, 2014 47.95 48.06 47.33 47.47 5,682,899 -0.34(-0.71%)
Sep 11, 2014 47.08 48.16 47.08 47.80 7,043,354 +0.55(+1.16%)
Sep 10, 2014 46.94 47.32 46.68 47.26 8,074,394 +0.05(+0.11%)
Sep 09, 2014 46.78 47.53 46.73 47.20 7,522,844 +0.32(+0.67%)
Sep 08, 2014 46.90 47.00 46.45 46.89 10,008,356 -0.29(-0.62%)
Sep 05, 2014 47.24 47.28 46.65 47.18 7,722,653 -0.20(-0.41%)
Sep 04, 2014 47.60 47.86 47.16 47.38 8,559,107 -0.35(-0.72%)
Sep 03, 2014 47.33 48.39 47.32 47.72 10,709,425 +0.33(+0.70%)
Sep 02, 2014 48.89 48.93 46.66 47.39 21,969,778 -2.56(-5.13%)
Aug 29, 2014 50.78 49.95 49.95 49.95 8,467,316 -0.86(-1.69%)
Aug 28, 2014 50.37 51.01 50.18 50.81 4,803,766 +0.08(+0.16%)
Aug 27, 2014 51.03 51.17 50.52 50.73 5,372,738 -0.23(-0.46%)
Aug 26, 2014 51.48 51.59 50.73 50.96 7,345,320 -0.65(-1.25%)
Aug 25, 2014 52.18 52.20 51.05 51.60 6,119,314 -0.38(-0.72%)
Aug 22, 2014 51.78 52.07 51.47 51.98 3,201,948 -0.03(-0.06%)
Aug 21, 2014 51.96 52.18 51.63 52.01 3,409,227 +0.08(+0.16%)
Aug 20, 2014 51.63 52.06 51.57 51.93 3,506,432 +0.23(+0.45%)
Aug 19, 2014 52.12 52.40 51.67 51.70 4,092,242 -0.05(-0.10%)
Aug 18, 2014 51.64 51.88 51.20 51.75 5,070,955 +0.36(+0.70%)
Aug 15, 2014 51.48 51.86 50.73 51.39 4,227,042 -0.13(-0.25%)
Aug 14, 2014 51.36 51.44 51.08 51.51 4,128,824 +0.50(+0.97%)
Aug 13, 2014 51.43 51.45 50.87 51.02 6,100,993 -0.14(-0.26%)
Aug 12, 2014 51.37 51.76 50.56 51.15 5,850,547 -0.39(-0.76%)
Aug 11, 2014 51.43 51.90 50.82 51.54 6,767,574 +0.38(+0.73%)
Aug 08, 2014 50.36 51.18 49.97 51.17 9,895,458 +1.05(+2.10%)
Aug 07, 2014 50.94 50.96 49.44 50.12 18,587,828 -1.10(-2.14%)
Aug 06, 2014 53.05 53.08 50.94 51.21 14,755,141 -2.76(-5.11%)
Aug 05, 2014 54.87 55.16 53.60 53.97 5,401,884 -1.23(-2.23%)
Aug 04, 2014 54.63 55.31 54.23 55.20 4,164,259 +0.59(+1.07%)
Aug 01, 2014 55.21 55.79 54.09 54.62 5,108,816 -0.85(-1.53%)
Jul 31, 2014 55.62 56.04 55.13 55.47 4,253,052 -0.69(-1.23%)
Jul 30, 2014 56.34 56.39 55.59 56.16 3,504,425 +0.14(+0.25%)
Jul 29, 2014 56.28 56.70 55.98 56.01 5,684,928 +0.50(+0.91%)
Jul 28, 2014 55.14 55.98 55.00 55.51 3,947,178 +0.58(+1.05%)
Jul 25, 2014 54.83 55.35 54.45 54.93 3,464,911 +0.03(+0.05%)
Jul 24, 2014 55.63 55.73 54.89 54.90 3,412,959 -0.48(-0.87%)
Jul 23, 2014 55.86 55.89 55.04 55.38 2,720,246 -0.10(-0.18%)
Jul 22, 2014 54.72 55.80 54.72 55.48 5,871,737 +1.25(+2.30%)
Jul 21, 2014 54.33 54.66 54.08 54.23 4,949,773 -0.47(-0.86%)
Jul 18, 2014 55.19 55.31 54.65 54.71 5,511,900 -0.39(-0.71%)
Jul 17, 2014 54.34 55.73 54.02 55.10 13,689,768 -0.33(-0.60%)
Jul 16, 2014 56.19 56.52 55.43 55.43 7,640,331 -0.32(-0.57%)
Jul 15, 2014 56.63 56.83 55.37 55.74 6,094,582 -0.55(-0.97%)
Jul 14, 2014 56.46 57.06 56.19 56.29 3,716,016 +0.26(+0.47%)
Jul 11, 2014 56.52 56.52 55.83 56.03 4,610,947 -0.25(-0.44%)
Jul 10, 2014 55.95 56.57 55.53 56.28 3,655,187 -0.72(-1.26%)
Jul 09, 2014 56.10 57.02 55.66 57.00 3,891,829 +0.61(+1.08%)
Jul 08, 2014 56.91 56.93 55.95 56.39 10,411,634 -1.39(-2.40%)
Jul 07, 2014 58.41 58.50 57.55 57.78 4,374,055 -0.76(-1.30%)
Jul 03, 2014 58.56 58.54 58.54 58.54 3,548,619 +0.32(+0.54%)
Jul 02, 2014 58.46 58.96 58.19 58.22 5,080,620 -0.20(-0.33%)
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.