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 )

34.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 43.44 43.92 41.80 42.47 5,226,648 -1.02(-2.35%)
Mar 30, 2020 41.75 44.73 41.25 43.49 7,412,790 +1.39(+3.30%)
Mar 27, 2020 45.55 46.20 42.00 42.10 11,598,400 -6.10(-12.66%)
Mar 26, 2020 48.58 52.93 46.51 48.20 10,424,770 +0.85(+1.80%)
Mar 25, 2020 46.75 51.67 44.77 47.35 10,707,095 +2.51(+5.60%)
Mar 24, 2020 46.45 47.82 44.25 44.84 8,881,998 +1.39(+3.20%)
Mar 23, 2020 43.51 45.33 41.61 43.45 8,149,094 +0.14(+0.32%)
Mar 20, 2020 42.15 47.00 41.79 43.31 12,859,201 +2.95(+7.31%)
Mar 19, 2020 36.75 44.67 33.86 40.36 11,397,531 +2.68(+7.11%)
Mar 18, 2020 36.74 40.10 33.30 37.68 14,299,726 -3.18(-7.78%)
Mar 17, 2020 40.76 43.29 35.92 40.86 12,766,662 +0.47(+1.16%)
Mar 16, 2020 40.52 45.10 39.20 40.39 12,379,048 -8.62(-17.59%)
Mar 13, 2020 48.02 49.10 42.87 49.01 12,515,900 +4.86(+11.01%)
Mar 12, 2020 42.40 46.59 39.06 44.15 13,386,448 -4.48(-9.21%)
Mar 11, 2020 51.78 51.78 48.22 48.63 9,937,157 -4.75(-8.90%)
Mar 10, 2020 51.82 53.51 49.58 53.38 6,689,026 +3.72(+7.49%)
Mar 09, 2020 51.01 52.84 49.00 49.66 6,997,193 -5.20(-9.48%)
Mar 06, 2020 53.00 56.09 52.54 54.86 10,002,600 -0.08(-0.15%)
Mar 05, 2020 55.60 56.71 54.57 54.94 7,764,685 -2.31(-4.03%)
Mar 04, 2020 56.77 57.84 55.47 57.25 6,953,625 +1.35(+2.42%)
Mar 03, 2020 58.60 59.52 55.48 55.90 6,563,848 -2.36(-4.05%)
Mar 02, 2020 58.90 58.90 56.60 58.26 6,244,588 -0.05(-0.09%)
Feb 28, 2020 56.82 58.80 56.62 58.31 6,558,300 -0.12(-0.21%)
Feb 27, 2020 57.72 61.01 56.28 58.43 8,873,283 -0.73(-1.23%)
Feb 26, 2020 60.56 61.26 58.44 59.16 7,137,488 -1.00(-1.66%)
Feb 25, 2020 63.04 63.27 59.51 60.16 6,769,564 -2.05(-3.30%)
Feb 24, 2020 62.44 63.44 62.18 62.21 5,796,374 -3.39(-5.17%)
Feb 21, 2020 66.80 66.98 65.56 65.60 5,224,000 -1.84(-2.73%)
Feb 20, 2020 68.48 68.53 66.71 67.44 4,067,169 -1.66(-2.40%)
Feb 19, 2020 68.44 69.93 68.26 69.10 3,180,588 +0.94(+1.38%)
Feb 18, 2020 68.24 68.85 67.16 68.16 3,797,791 +0.09(+0.13%)
Feb 14, 2020 69.00 69.20 67.98 68.07 3,813,600 -1.24(-1.79%)
Feb 13, 2020 70.41 70.55 69.17 69.31 3,572,193 -1.82(-2.56%)
Feb 12, 2020 69.91 71.38 69.66 71.13 5,828,672 +2.28(+3.31%)
Feb 11, 2020 68.63 69.54 67.91 68.85 3,078,820 +0.69(+1.01%)
Feb 10, 2020 66.09 68.25 66.09 68.16 3,569,378 +1.36(+2.04%)
Feb 07, 2020 67.70 68.00 66.51 66.80 6,581,900 -2.67(-3.84%)
Feb 06, 2020 68.40 69.60 68.33 69.47 5,556,837 +1.58(+2.33%)
Feb 05, 2020 69.06 69.37 67.49 67.89 5,039,815 +0.05(+0.07%)
Feb 04, 2020 67.05 69.08 66.86 67.84 5,981,668 +1.28(+1.92%)
Feb 03, 2020 66.11 67.56 65.93 66.56 6,055,112 +1.25(+1.91%)
Jan 31, 2020 65.60 65.61 64.48 65.31 6,778,700 -0.89(-1.34%)
Jan 30, 2020 63.57 66.34 63.51 66.20 8,012,267 +1.50(+2.32%)
Jan 29, 2020 65.00 65.37 63.90 64.70 5,874,919 +0.29(+0.45%)
Jan 28, 2020 64.17 64.59 63.13 64.41 4,729,684 +1.14(+1.80%)
Jan 27, 2020 62.72 64.33 61.08 63.27 12,589,566 -4.58(-6.75%)
Jan 24, 2020 69.26 69.26 66.97 67.85 5,362,600 -1.60(-2.30%)
Jan 23, 2020 67.68 69.65 67.47 69.45 7,291,993 +0.00(+0.00%)
Jan 22, 2020 70.60 70.73 69.19 69.45 4,333,476 -0.61(-0.87%)
Jan 21, 2020 69.52 71.34 68.85 70.06 10,306,303 -4.00(-5.40%)
Jan 17, 2020 73.51 74.29 73.51 74.06 3,296,100 +0.71(+0.97%)
Jan 16, 2020 73.11 73.41 72.81 73.35 3,605,097 +0.58(+0.80%)
Jan 15, 2020 73.50 73.53 72.40 72.77 2,602,596 -0.59(-0.80%)
Jan 14, 2020 72.41 73.49 72.23 73.36 3,693,039 +1.20(+1.66%)
Jan 13, 2020 71.24 72.40 71.05 72.16 2,562,977 +1.25(+1.76%)
Jan 10, 2020 71.72 71.94 70.76 70.91 2,217,100 -0.61(-0.85%)
Jan 09, 2020 71.51 71.72 71.03 71.52 3,011,311 +0.72(+1.02%)
Jan 08, 2020 70.00 71.30 69.89 70.80 3,455,338 +0.64(+0.91%)
Jan 07, 2020 69.55 70.20 69.50 70.16 2,262,829 +0.07(+0.10%)
Jan 06, 2020 69.18 70.12 69.04 70.09 2,923,450 +0.37(+0.53%)
Jan 03, 2020 69.62 70.15 69.39 69.72 2,822,500 -1.08(-1.53%)
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.