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 )

37.52 -1.01 (-2.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 37.81 38.36 37.40 37.52 7,166,463 -1.01(-2.62%)
Sep 29, 2022 39.00 39.31 37.90 38.53 6,596,501 -1.18(-2.97%)
Sep 28, 2022 39.61 39.93 39.02 39.71 6,478,785 -0.01(-0.03%)
Sep 27, 2022 40.49 40.55 38.88 39.72 11,499,939 +0.06(+0.15%)
Sep 26, 2022 38.87 40.50 38.37 39.66 25,183,804 +4.19(+11.81%)
Sep 23, 2022 34.75 35.51 34.47 35.47 8,097,233 +0.18(+0.51%)
Sep 22, 2022 36.58 37.40 34.95 35.29 7,215,630 -1.33(-3.63%)
Sep 21, 2022 38.92 39.09 36.62 36.62 8,358,589 -2.66(-6.77%)
Sep 20, 2022 40.33 41.10 38.95 39.28 15,508,558 +0.46(+1.18%)
Sep 19, 2022 38.15 39.44 38.15 38.82 4,950,928 +0.18(+0.47%)
Sep 16, 2022 38.37 39.09 37.74 38.64 9,292,741 -1.05(-2.65%)
Sep 15, 2022 38.10 40.32 37.96 39.69 8,543,110 +1.54(+4.04%)
Sep 14, 2022 37.65 38.19 36.44 38.15 4,194,801 +0.31(+0.82%)
Sep 13, 2022 37.50 38.70 37.38 37.84 4,871,955 -0.91(-2.35%)
Sep 12, 2022 38.56 39.29 38.41 38.75 4,624,596 +0.58(+1.52%)
Sep 09, 2022 37.99 38.36 37.79 38.17 2,938,221 +0.52(+1.38%)
Sep 08, 2022 35.78 37.67 35.54 37.65 3,206,930 +1.25(+3.43%)
Sep 07, 2022 35.28 36.52 35.26 36.40 3,592,997 +0.95(+2.68%)
Sep 06, 2022 36.35 36.36 35.01 35.45 6,542,990 -0.76(-2.10%)
Sep 02, 2022 37.11 37.18 36.12 36.21 3,208,208 -0.49(-1.34%)
Sep 01, 2022 37.18 37.18 35.83 36.70 3,792,742 -0.93(-2.47%)
Aug 31, 2022 37.10 38.19 36.77 37.63 4,410,879 +0.98(+2.67%)
Aug 30, 2022 38.25 38.47 36.30 36.65 8,123,513 -1.24(-3.27%)
Aug 29, 2022 37.50 38.28 37.27 37.89 2,899,727 -0.04(-0.11%)
Aug 26, 2022 39.43 39.81 37.91 37.93 3,155,274 -1.14(-2.92%)
Aug 25, 2022 38.47 39.56 38.38 39.07 3,693,631 +1.20(+3.17%)
Aug 24, 2022 36.87 38.31 36.43 37.87 3,908,885 +0.99(+2.68%)
Aug 23, 2022 36.64 37.52 36.56 36.88 2,469,606 +0.28(+0.77%)
Aug 22, 2022 36.65 36.79 36.27 36.60 3,621,404 -1.03(-2.74%)
Aug 19, 2022 37.27 37.84 37.16 37.63 2,800,500 -0.09(-0.24%)
Aug 18, 2022 37.40 37.73 36.81 37.72 3,499,111 +0.27(+0.72%)
Aug 17, 2022 37.62 37.99 37.27 37.45 3,509,098 -0.83(-2.17%)
Aug 16, 2022 38.43 38.59 37.95 38.28 3,067,307 -0.41(-1.06%)
Aug 15, 2022 38.22 39.10 38.20 38.69 2,748,666 +0.02(+0.05%)
Aug 12, 2022 37.33 38.69 37.33 38.67 3,481,888 +0.98(+2.60%)
Aug 11, 2022 37.37 38.90 37.20 37.69 3,956,798 +1.04(+2.84%)
Aug 10, 2022 37.56 37.65 36.20 36.65 5,280,886 -0.25(-0.68%)
Aug 09, 2022 37.00 37.00 35.93 36.90 4,312,411 -0.29(-0.78%)
Aug 08, 2022 38.67 39.15 37.17 37.19 5,937,476 -1.18(-3.08%)
Aug 05, 2022 38.80 39.15 38.16 38.37 4,099,931 -0.93(-2.37%)
Aug 04, 2022 39.15 39.80 39.07 39.30 4,592,330 +0.34(+0.87%)
Aug 03, 2022 38.53 39.26 38.48 38.96 4,808,931 +0.81(+2.12%)
Aug 02, 2022 37.27 38.73 37.13 38.15 4,506,209 +0.38(+1.01%)
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.