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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Las Vegas Sands (NY: LVS )

41.98 -0.12 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.730 1.835 1.482 1.489 0 -0.36(-19.43%)
Feb 26, 2009 1.600 2.005 1.548 1.848 83,821,872 +0.44(+31.02%)
Feb 25, 2009 1.587 1.626 1.391 1.410 46,292,388 -0.28(-16.60%)
Feb 24, 2009 1.691 1.730 1.482 1.691 43,207,520 +0.06(+3.60%)
Feb 23, 2009 1.802 1.890 1.606 1.632 22,478,536 -0.07(-3.85%)
Feb 20, 2009 1.796 1.861 1.508 1.698 48,934,768 -0.10(-5.45%)
Feb 19, 2009 1.992 2.057 1.789 1.796 23,553,156 -0.13(-6.78%)
Feb 18, 2009 2.090 2.103 1.894 1.926 20,975,596 -0.05(-2.64%)
Feb 17, 2009 2.083 2.122 1.959 1.979 24,532,420 -0.22(-9.82%)
Feb 13, 2009 2.351 2.364 2.161 2.194 19,522,510 -0.08(-3.72%)
Feb 12, 2009 2.710 2.736 2.168 2.279 51,012,352 -0.32(-12.31%)
Feb 11, 2009 2.651 2.651 2.423 2.599 27,324,060 +0.15(+6.13%)
Feb 10, 2009 2.814 2.906 2.383 2.449 31,576,336 -0.44(-15.35%)
Feb 09, 2009 2.847 2.958 2.645 2.893 30,615,026 +0.19(+7.00%)
Feb 06, 2009 2.769 2.893 2.612 2.703 33,296,490 +0.22(+8.95%)
Feb 05, 2009 2.214 2.713 2.155 2.481 45,192,268 +0.22(+9.51%)
Feb 04, 2009 2.716 2.723 2.174 2.266 37,387,752 -0.39(-14.53%)
Feb 03, 2009 3.004 3.004 2.540 2.651 28,512,366 -0.20(-7.09%)
Feb 02, 2009 3.219 3.298 2.821 2.854 35,977,184 -0.51(-15.15%)
Jan 30, 2009 3.748 3.755 3.291 3.363 0 -0.33(-8.85%)
Jan 29, 2009 3.853 3.918 3.637 3.689 15,277,082 -0.27(-6.77%)
Jan 28, 2009 3.931 3.977 3.800 3.957 17,022,996 +0.26(+7.07%)
Jan 27, 2009 3.924 3.996 3.670 3.696 14,687,875 -0.10(-2.58%)
Jan 26, 2009 3.918 4.179 3.696 3.794 15,446,506 -0.10(-2.52%)
Jan 23, 2009 3.539 4.049 3.467 3.892 21,386,586 +0.10(+2.58%)
Jan 22, 2009 3.526 3.944 3.369 3.794 19,111,144 +0.17(+4.68%)
Jan 21, 2009 3.441 3.657 3.285 3.624 18,928,338 +0.33(+10.12%)
Jan 20, 2009 3.957 4.016 3.265 3.291 28,254,824 -0.80(-19.62%)
Jan 16, 2009 4.199 4.199 3.787 4.094 17,254,830 +0.08(+2.12%)
Jan 15, 2009 4.114 4.212 3.546 4.009 28,391,908 +0.04(+0.99%)
Jan 14, 2009 3.983 4.336 3.931 3.970 27,977,686 -0.24(-5.74%)
Jan 13, 2009 3.879 4.290 3.794 4.212 22,811,176 +0.34(+8.77%)
Jan 12, 2009 4.473 4.486 3.800 3.872 25,020,718 -0.69(-15.16%)
Jan 09, 2009 4.813 4.865 4.538 4.564 16,238,187 -0.16(-3.45%)
Jan 08, 2009 4.604 4.800 4.447 4.728 28,151,188 -0.10(-2.16%)
Jan 07, 2009 5.204 5.224 4.747 4.832 31,642,414 -0.65(-11.90%)
Jan 06, 2009 5.753 5.975 5.335 5.485 45,868,284 -0.05(-0.94%)
Jan 05, 2009 4.571 5.609 4.519 5.537 59,277,724 +0.91(+19.61%)
Jan 02, 2009 3.853 4.728 3.820 4.630 0 +0.76(+19.56%)
Jan 01, 2009 3.827 3.951 3.735 3.872 0 +0.00(+0.00%)
Dec 31, 2008 3.827 3.951 3.735 3.872 16,497,556 +0.06(+1.54%)
Dec 30, 2008 3.853 3.918 3.729 3.813 12,040,788 -0.03(-0.85%)
Dec 29, 2008 4.003 4.003 3.722 3.846 7,006,378 -0.10(-2.64%)
Dec 26, 2008 3.840 3.957 3.722 3.951 5,732,358 +0.11(+2.89%)
Dec 24, 2008 3.820 3.931 3.722 3.840 4,997,888 +0.05(+1.20%)
Dec 23, 2008 3.800 4.042 3.689 3.794 14,916,058 +0.01(+0.35%)
Dec 22, 2008 4.408 4.408 3.631 3.781 19,326,396 -0.58(-13.32%)
Dec 19, 2008 4.336 4.617 4.022 4.362 28,400,876 +0.05(+1.21%)
Dec 18, 2008 5.035 5.093 4.179 4.310 35,814,760 -0.59(-12.00%)
Dec 17, 2008 4.042 5.048 3.983 4.897 43,045,896 +0.82(+20.00%)
Dec 16, 2008 4.081 4.244 3.911 4.081 27,485,772 +0.16(+4.17%)
Dec 15, 2008 4.264 4.545 3.768 3.918 35,421,072 +0.04(+1.01%)
Dec 12, 2008 3.494 3.996 3.441 3.879 34,476,888 +0.08(+2.24%)
Dec 11, 2008 3.396 4.029 3.278 3.794 41,606,640 +0.33(+9.42%)
Dec 10, 2008 3.696 3.879 3.343 3.467 21,616,002 -0.14(-3.98%)
Dec 09, 2008 3.689 4.107 3.526 3.611 29,197,540 -0.27(-7.06%)
Dec 08, 2008 3.487 3.918 3.337 3.885 30,486,376 +0.55(+16.44%)
Dec 05, 2008 2.925 3.337 2.912 3.337 12,753,757 +0.31(+10.13%)
Dec 04, 2008 3.330 3.467 2.938 3.030 18,232,052 -0.25(-7.75%)
Dec 03, 2008 3.402 3.565 2.743 3.285 31,251,046 +0.25(+8.40%)
Dec 02, 2008 2.769 3.069 2.325 3.030 26,711,494 +0.42(+16.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.