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 )

37.87 USD -2.14 (-5.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 45.12 46.09 44.65 45.33 6,086,128 -0.90(-1.95%)
Aug 31, 2015 46.75 47.05 46.02 46.23 3,911,259 -1.13(-2.39%)
Aug 28, 2015 46.65 47.56 46.62 47.36 2,980,142 +0.10(+0.21%)
Aug 27, 2015 46.10 47.43 46.10 47.26 10,082,380 +2.08(+4.60%)
Aug 26, 2015 45.53 45.86 43.70 45.18 8,633,869 +0.45(+1.01%)
Aug 25, 2015 48.05 48.06 44.72 44.73 6,297,775 -1.32(-2.87%)
Aug 24, 2015 43.11 48.09 42.46 46.05 8,054,435 -1.94(-4.04%)
Aug 21, 2015 48.03 48.87 47.13 47.99 8,987,881 -0.91(-1.86%)
Aug 20, 2015 50.00 50.35 48.89 48.90 6,887,782 -1.79(-3.53%)
Aug 19, 2015 51.51 51.59 50.49 50.69 5,025,461 -1.13(-2.18%)
Aug 18, 2015 52.00 52.16 51.57 51.82 3,121,431 -0.37(-0.71%)
Aug 17, 2015 51.90 52.47 51.72 52.19 4,183,033 -0.22(-0.42%)
Aug 14, 2015 53.28 53.66 52.30 52.41 4,339,001 -0.71(-1.34%)
Aug 13, 2015 53.70 53.82 53.10 53.12 3,736,824 -0.36(-0.67%)
Aug 12, 2015 53.29 53.57 52.07 53.48 5,918,851 -0.88(-1.62%)
Aug 11, 2015 55.99 55.99 54.04 54.36 5,729,291 -2.39(-4.21%)
Aug 10, 2015 57.36 57.38 56.41 56.75 5,160,796 -0.05(-0.09%)
Aug 07, 2015 56.25 57.48 56.06 56.80 3,916,548 +0.77(+1.37%)
Aug 06, 2015 55.67 56.50 55.17 56.03 3,511,453 +0.06(+0.11%)
Aug 05, 2015 55.78 56.69 55.61 55.97 3,903,348 +0.97(+1.76%)
Aug 04, 2015 55.53 56.10 54.65 55.00 4,791,414 -0.25(-0.45%)
Aug 03, 2015 55.84 56.02 55.08 55.25 3,485,117 -0.79(-1.41%)
Jul 31, 2015 56.20 56.62 55.72 56.04 3,566,903 +0.03(+0.05%)
Jul 30, 2015 54.81 56.42 54.56 56.01 6,933,673 +1.74(+3.21%)
Jul 29, 2015 54.35 54.99 54.00 54.27 4,130,245 +0.13(+0.24%)
Jul 28, 2015 54.00 54.83 53.85 54.14 5,003,313 +0.55(+1.03%)
Jul 27, 2015 53.78 54.49 53.36 53.59 5,278,746 -1.22(-2.23%)
Jul 24, 2015 55.99 56.00 54.57 54.81 3,408,290 -0.92(-1.65%)
Jul 23, 2015 57.41 57.50 54.72 55.73 7,757,254 +0.77(+1.40%)
Jul 22, 2015 54.09 55.30 53.85 54.96 5,282,016 +0.13(+0.24%)
Jul 21, 2015 54.62 55.35 54.45 54.83 2,793,568 +0.20(+0.37%)
Jul 20, 2015 54.37 55.19 53.86 54.63 3,138,499 +0.36(+0.66%)
Jul 17, 2015 54.87 54.92 54.13 54.27 2,562,316 -0.65(-1.18%)
Jul 16, 2015 54.80 55.14 54.28 54.92 3,426,601 +0.47(+0.86%)
Jul 15, 2015 55.42 55.44 53.76 54.45 6,833,442 -1.02(-1.84%)
Jul 14, 2015 57.16 57.20 55.40 55.47 10,058,181 -1.76(-3.08%)
Jul 13, 2015 56.53 57.77 56.26 57.23 11,033,741 +2.39(+4.36%)
Jul 10, 2015 55.48 55.56 54.48 54.84 2,670,086 +0.46(+0.85%)
Jul 09, 2015 54.84 55.47 54.04 54.38 4,322,201 +0.58(+1.08%)
Jul 08, 2015 55.58 56.23 53.36 53.80 5,994,543 -2.79(-4.93%)
Jul 07, 2015 54.50 56.92 54.05 56.59 9,565,540 +2.10(+3.85%)
Jul 06, 2015 53.08 54.79 53.00 54.49 6,319,650 +0.67(+1.24%)
Jul 02, 2015 54.87 53.82 53.82 53.82 5,828,500 -0.36(-0.66%)
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.