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 )

45.12 USD +0.25 (+0.56%)
Streaming Delayed Price Updated: 12:10 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 44.43 45.04 43.95 44.06 5,941,177 -0.26(-0.59%)
Nov 27, 2015 44.54 44.62 43.65 44.32 2,493,641 -0.50(-1.12%)
Nov 25, 2015 45.17 44.82 44.82 44.82 4,180,900 -0.08(-0.18%)
Nov 24, 2015 44.98 45.27 44.39 44.90 7,365,452 -0.29(-0.64%)
Nov 23, 2015 44.88 46.00 44.88 45.19 8,027,417 +0.11(+0.24%)
Nov 20, 2015 46.18 46.33 44.60 45.08 5,739,698 -0.99(-2.15%)
Nov 19, 2015 45.96 46.27 45.47 46.07 3,150,739 +0.08(+0.17%)
Nov 18, 2015 45.37 46.06 44.53 45.99 4,393,325 +0.64(+1.41%)
Nov 17, 2015 46.20 46.36 45.06 45.35 5,166,038 -0.67(-1.46%)
Nov 16, 2015 45.58 46.20 44.83 46.02 3,130,993 +0.33(+0.72%)
Nov 13, 2015 45.81 46.40 45.24 45.69 2,896,556 -0.34(-0.74%)
Nov 12, 2015 46.10 47.38 45.70 46.03 2,934,585 -0.46(-0.99%)
Nov 11, 2015 47.07 47.10 46.18 46.49 3,275,800 -0.44(-0.94%)
Nov 10, 2015 46.32 46.94 45.77 46.93 3,974,821 +0.32(+0.69%)
Nov 09, 2015 48.80 48.90 46.15 46.61 7,662,742 -3.17(-6.37%)
Nov 06, 2015 49.31 49.88 49.00 49.78 2,935,647 +0.23(+0.46%)
Nov 05, 2015 49.63 50.46 49.20 49.55 3,674,314 -0.14(-0.28%)
Nov 04, 2015 51.69 52.14 49.28 49.69 6,498,259 -1.22(-2.40%)
Nov 03, 2015 49.89 51.49 49.70 50.91 4,598,902 +0.30(+0.59%)
Nov 02, 2015 49.75 51.64 49.70 50.61 5,297,840 +1.10(+2.22%)
Oct 30, 2015 48.93 49.78 48.78 49.51 4,156,688 +0.66(+1.35%)
Oct 29, 2015 49.00 49.69 48.26 48.85 3,844,236 +0.41(+0.85%)
Oct 28, 2015 47.95 48.64 47.41 48.44 3,075,786 +0.90(+1.89%)
Oct 27, 2015 47.91 48.82 47.15 47.54 4,993,733 -1.29(-2.64%)
Oct 26, 2015 49.20 49.41 48.25 48.83 4,084,668 -0.36(-0.73%)
Oct 23, 2015 47.24 49.54 46.93 49.19 7,473,278 +2.59(+5.56%)
Oct 22, 2015 48.32 48.60 45.95 46.60 9,273,682 -0.24(-0.51%)
Oct 21, 2015 46.98 47.51 46.11 46.84 5,895,101 -0.48(-1.01%)
Oct 20, 2015 47.55 48.07 46.87 47.32 4,768,120 -0.22(-0.46%)
Oct 19, 2015 48.86 48.99 46.74 47.54 9,677,768 -2.18(-4.38%)
Oct 16, 2015 47.40 50.33 47.25 49.72 9,534,490 +0.26(+0.53%)
Oct 15, 2015 49.90 50.50 48.82 49.46 8,556,799 +1.38(+2.87%)
Oct 14, 2015 46.76 48.48 46.73 48.08 7,741,696 +1.13(+2.41%)
Oct 13, 2015 46.10 47.81 46.00 46.95 6,386,592 +0.82(+1.78%)
Oct 12, 2015 46.98 47.82 45.74 46.13 5,769,777 -0.85(-1.81%)
Oct 09, 2015 46.57 47.34 46.07 46.98 6,336,499 -0.11(-0.23%)
Oct 08, 2015 45.24 47.42 45.14 47.09 6,018,617 +1.27(+2.77%)
Oct 07, 2015 45.50 46.63 44.71 45.82 9,398,583 +0.94(+2.09%)
Oct 06, 2015 43.72 45.06 42.88 44.88 10,384,930 +0.99(+2.26%)
Oct 05, 2015 41.33 44.88 41.26 43.89 17,994,939 +3.02(+7.39%)
Oct 02, 2015 38.50 41.25 37.94 40.87 17,678,446 +3.89(+10.52%)
Oct 01, 2015 38.37 38.49 36.53 36.98 7,573,339 -0.99(-2.61%)
Sep 30, 2015 38.27 39.09 37.40 37.97 9,426,652 +0.16(+0.42%)
Sep 29, 2015 39.47 40.16 37.69 37.81 10,730,543 -2.45(-6.09%)
Sep 28, 2015 41.47 41.62 40.11 40.26 4,590,074 -1.39(-3.34%)
Sep 25, 2015 42.35 42.37 41.40 41.65 4,371,800 -0.25(-0.60%)
Sep 24, 2015 41.64 42.27 41.51 41.90 5,584,578 +0.13(+0.31%)
Sep 23, 2015 43.18 43.39 41.46 41.77 7,778,541 -1.65(-3.80%)
Sep 22, 2015 43.71 43.75 43.00 43.42 6,520,326 -1.25(-2.80%)
Sep 21, 2015 45.24 45.61 44.43 44.67 4,558,800 -0.59(-1.30%)
Sep 18, 2015 46.49 46.78 45.06 45.26 6,609,656 -2.39(-5.02%)
Sep 17, 2015 48.70 48.71 47.63 47.65 5,844,264 -1.06(-2.18%)
Sep 16, 2015 47.92 48.87 47.64 48.71 6,026,322 +1.23(+2.59%)
Sep 15, 2015 46.84 47.58 46.35 47.48 3,964,242 +0.76(+1.63%)
Sep 14, 2015 46.91 46.95 46.10 46.72 4,167,808 -0.16(-0.34%)
Sep 11, 2015 46.20 47.10 46.20 46.88 3,251,996 +0.34(+0.73%)
Sep 10, 2015 47.29 47.74 45.94 46.54 7,951,853 -1.34(-2.80%)
Sep 09, 2015 49.00 49.35 47.79 47.88 4,089,009 -0.60(-1.24%)
Sep 08, 2015 48.51 48.86 47.59 48.48 4,652,774 +0.91(+1.91%)
Sep 04, 2015 46.88 47.57 47.57 47.57 4,514,600 -0.10(-0.21%)
Sep 03, 2015 46.16 48.03 46.07 47.67 6,828,579 +1.78(+3.88%)
Sep 02, 2015 45.87 46.06 45.16 45.89 5,314,296 +0.56(+1.24%)
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.