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 )

37.26 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 85.14 85.49 84.38 85.25 3,821,331 +0.12(+0.14%)
Feb 27, 2014 83.23 85.86 83.23 85.13 4,608,640 +1.97(+2.37%)
Feb 26, 2014 83.75 84.48 82.87 83.16 3,029,262 -0.13(-0.16%)
Feb 25, 2014 84.41 84.99 82.88 83.29 4,712,642 -1.12(-1.33%)
Feb 24, 2014 81.50 85.32 80.89 84.41 8,025,045 +3.52(+4.35%)
Feb 21, 2014 80.75 81.32 80.05 80.89 3,637,014 +0.30(+0.37%)
Feb 20, 2014 79.73 81.20 79.42 80.59 3,641,508 +0.90(+1.13%)
Feb 19, 2014 80.33 80.70 79.43 79.69 4,463,237 -1.05(-1.30%)
Feb 18, 2014 80.00 81.13 79.69 80.74 5,049,954 +0.59(+0.74%)
Feb 14, 2014 78.89 80.15 80.15 80.15 4,569,100 +1.36(+1.73%)
Feb 13, 2014 77.75 79.33 77.61 78.79 4,441,635 +0.01(+0.01%)
Feb 12, 2014 78.53 79.27 77.99 78.78 4,429,718 +0.46(+0.59%)
Feb 11, 2014 76.60 78.69 76.60 78.32 5,612,112 +2.28(+3.00%)
Feb 10, 2014 76.79 77.04 75.80 76.04 3,988,890 -0.93(-1.21%)
Feb 07, 2014 76.07 77.18 75.65 76.97 3,408,084 +0.69(+0.90%)
Feb 06, 2014 75.09 76.52 75.09 76.28 4,809,862 +2.30(+3.11%)
Feb 05, 2014 71.24 75.06 69.15 73.98 11,486,955 -1.05(-1.40%)
Feb 04, 2014 74.75 75.70 74.32 75.03 4,039,845 +0.52(+0.70%)
Feb 03, 2014 76.60 77.02 73.44 74.51 8,074,699 -2.01(-2.63%)
Jan 31, 2014 76.93 77.98 76.27 76.52 6,521,699 -1.39(-1.78%)
Jan 30, 2014 73.21 78.46 73.04 77.91 9,034,770 +3.98(+5.38%)
Jan 29, 2014 74.44 75.20 73.53 73.93 7,018,329 -1.33(-1.77%)
Jan 28, 2014 74.00 75.40 73.89 75.26 4,908,942 +1.86(+2.53%)
Jan 27, 2014 74.86 75.55 72.69 73.40 6,930,516 -0.51(-0.69%)
Jan 24, 2014 77.67 77.86 73.85 73.91 10,544,002 -4.81(-6.11%)
Jan 23, 2014 79.38 79.38 77.30 78.72 5,625,004 -1.75(-2.17%)
Jan 22, 2014 80.83 80.94 79.73 80.47 6,121,076 -1.56(-1.90%)
Jan 21, 2014 82.32 82.48 81.60 82.03 5,105,399 +0.10(+0.12%)
Jan 17, 2014 81.01 81.93 81.93 81.93 4,400,900 +1.06(+1.31%)
Jan 16, 2014 80.53 81.15 80.19 80.87 5,505,235 -0.14(-0.17%)
Jan 15, 2014 80.30 81.14 80.17 81.01 2,634,376 +0.71(+0.88%)
Jan 14, 2014 79.16 80.64 78.62 80.30 3,409,266 +1.13(+1.43%)
Jan 13, 2014 80.24 81.10 79.00 79.17 3,786,419 -1.42(-1.76%)
Jan 10, 2014 79.93 80.73 79.74 80.59 3,617,106 -0.02(-0.02%)
Jan 09, 2014 81.57 81.85 80.35 80.61 4,813,234 -0.57(-0.70%)
Jan 08, 2014 79.72 81.24 79.00 81.18 5,799,524 +2.20(+2.79%)
Jan 07, 2014 78.04 79.42 77.99 78.98 4,348,739 +1.71(+2.21%)
Jan 06, 2014 78.62 78.79 76.76 77.27 4,751,016 -1.08(-1.38%)
Jan 03, 2014 79.58 79.67 77.81 78.35 3,672,965 -1.23(-1.55%)
Jan 02, 2014 78.63 80.00 78.51 79.58 3,861,203 +0.71(+0.90%)
Dec 31, 2013 78.92 78.87 78.87 78.87 2,553,500 +0.28(+0.36%)
Dec 30, 2013 78.61 79.12 78.02 78.59 2,823,654 +0.35(+0.45%)
Dec 27, 2013 78.99 79.25 78.10 78.24 2,752,990 -0.49(-0.62%)
Dec 26, 2013 78.01 79.00 78.01 78.73 2,749,714 +1.08(+1.39%)
Dec 24, 2013 76.77 77.99 76.70 77.65 1,724,619 +0.93(+1.21%)
Dec 23, 2013 76.77 77.05 76.24 76.72 3,015,866 +0.15(+0.20%)
Dec 20, 2013 77.29 77.37 76.20 76.57 4,923,879 -0.52(-0.67%)
Dec 19, 2013 78.00 78.13 76.72 77.09 3,934,098 -0.97(-1.24%)
Dec 18, 2013 77.58 78.12 76.40 78.06 4,227,399 +0.72(+0.93%)
Dec 17, 2013 77.83 77.96 76.56 77.34 3,599,382 -0.04(-0.05%)
Dec 16, 2013 77.01 77.91 77.00 77.38 3,415,575 +0.81(+1.06%)
Dec 13, 2013 76.91 76.95 75.87 76.57 3,327,120 +0.39(+0.51%)
Dec 12, 2013 76.54 77.15 75.90 76.18 3,938,702 -0.33(-0.43%)
Dec 11, 2013 77.19 77.70 76.30 76.51 4,760,241 -0.06(-0.08%)
Dec 10, 2013 76.45 77.19 76.08 76.57 3,707,439 -0.31(-0.40%)
Dec 09, 2013 76.00 77.43 75.96 76.88 5,261,896 +1.11(+1.46%)
Dec 06, 2013 76.24 76.26 74.43 75.77 4,397,853 +0.31(+0.41%)
Dec 05, 2013 74.38 76.29 74.38 75.46 6,668,100 +0.95(+1.27%)
Dec 04, 2013 71.44 74.94 71.40 74.51 8,192,622 +2.81(+3.92%)
Dec 03, 2013 71.43 72.63 71.20 71.70 4,771,127 +0.07(+0.10%)
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.