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 )

42.99 USD +5.33 (+14.15%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 81.92 84.67 80.55 83.30 2,853,416 +0.75(+0.91%)
Feb 28, 2008 85.55 86.55 82.01 82.55 2,504,418 -4.70(-5.39%)
Feb 27, 2008 87.39 88.16 86.50 87.25 1,559,246 -1.24(-1.40%)
Feb 26, 2008 88.33 90.28 88.16 88.49 1,479,351 -0.86(-0.96%)
Feb 25, 2008 87.27 89.60 86.05 89.35 1,414,074 +1.37(+1.56%)
Feb 22, 2008 86.41 87.98 84.59 87.98 1,481,053 +2.22(+2.59%)
Feb 21, 2008 87.75 88.28 84.18 85.76 2,135,526 -1.59(-1.82%)
Feb 20, 2008 86.75 87.70 85.00 87.35 1,689,664 -0.39(-0.44%)
Feb 19, 2008 90.47 90.47 86.80 87.74 1,419,425 -1.18(-1.33%)
Feb 18, 2008 89.95 90.47 87.84 88.92 0 +0.00(+0.00%)
Feb 15, 2008 89.95 90.47 87.84 88.92 2,015,768 -2.22(-2.44%)
Feb 14, 2008 91.53 92.88 89.83 91.14 2,221,906 +0.13(+0.14%)
Feb 13, 2008 92.48 92.48 88.64 91.01 2,833,650 -0.43(-0.47%)
Feb 12, 2008 93.18 95.26 90.46 91.44 2,093,029 -0.91(-0.99%)
Feb 11, 2008 89.17 92.43 87.51 92.35 2,178,426 +3.50(+3.94%)
Feb 08, 2008 88.59 91.24 87.90 88.85 2,970,361 -1.42(-1.57%)
Feb 07, 2008 86.08 90.89 85.00 90.27 3,839,269 +4.07(+4.72%)
Feb 06, 2008 89.49 91.77 85.00 86.20 4,916,212 -2.70(-3.04%)
Feb 05, 2008 84.74 93.85 84.74 88.90 8,542,746 +7.45(+9.15%)
Feb 04, 2008 88.00 88.00 81.09 81.45 4,404,654 -6.40(-7.29%)
Feb 01, 2008 87.68 91.50 84.75 87.85 2,582,634 +0.10(+0.11%)
Jan 31, 2008 82.83 88.02 80.62 87.75 2,414,683 +3.91(+4.66%)
Jan 30, 2008 87.49 87.70 83.75 83.84 2,618,631 -3.39(-3.89%)
Jan 29, 2008 84.04 88.27 82.46 87.23 2,096,970 +3.90(+4.68%)
Jan 28, 2008 81.28 84.94 79.02 83.33 2,310,715 +2.05(+2.52%)
Jan 25, 2008 84.99 85.89 80.55 81.28 2,246,148 -2.49(-2.97%)
Jan 24, 2008 86.15 87.21 83.34 83.77 2,366,732 -2.03(-2.37%)
Jan 23, 2008 76.93 89.64 75.00 85.80 5,698,574 +6.36(+8.01%)
Jan 22, 2008 70.70 80.50 70.70 79.44 5,773,399 +3.84(+5.08%)
Jan 21, 2008 73.55 75.85 73.50 75.60 0 +0.00(+0.00%)
Jan 18, 2008 73.55 75.85 73.50 75.60 3,747,121 +1.14(+1.53%)
Jan 17, 2008 78.76 79.60 73.82 74.46 4,502,657 -4.03(-5.13%)
Jan 16, 2008 79.37 81.67 77.76 78.49 7,293,645 -0.40(-0.51%)
Jan 15, 2008 81.98 81.98 78.40 78.89 3,717,904 -3.52(-4.27%)
Jan 14, 2008 86.61 86.61 81.05 82.41 2,837,931 -1.84(-2.18%)
Jan 11, 2008 85.00 86.36 84.00 84.25 1,947,897 -1.51(-1.76%)
Jan 10, 2008 86.75 88.50 84.28 85.76 3,215,162 -1.12(-1.29%)
Jan 09, 2008 83.98 87.41 83.06 86.88 3,015,289 +4.08(+4.93%)
Jan 08, 2008 88.33 89.07 82.52 82.80 4,866,716 -2.99(-3.49%)
Jan 07, 2008 89.00 89.29 83.61 85.79 5,239,970 -2.88(-3.25%)
Jan 04, 2008 94.38 94.38 88.30 88.67 4,019,142 -6.70(-7.03%)
Jan 03, 2008 100.00 101.14 94.35 95.37 4,531,507 -4.95(-4.93%)
Jan 02, 2008 103.50 105.38 99.65 100.32 2,082,711 -2.73(-2.65%)
Jan 01, 2008 105.17 106.15 102.50 103.05 1,296,146 +0.00(+0.00%)
Dec 31, 2007 105.17 106.15 102.50 103.05 1,296,146 -3.10(-2.92%)
Dec 28, 2007 106.50 107.17 105.50 106.15 770,436 +0.18(+0.17%)
Dec 27, 2007 107.85 110.45 105.62 105.97 1,322,138 -1.95(-1.81%)
Dec 26, 2007 106.50 108.45 105.36 107.92 1,105,434 +0.94(+0.88%)
Dec 24, 2007 107.64 108.37 106.50 106.98 615,297 -1.02(-0.94%)
Dec 21, 2007 108.68 109.95 107.35 108.00 2,107,170 +0.78(+0.73%)
Dec 20, 2007 112.66 113.39 107.22 107.22 2,246,638 -4.20(-3.77%)
Dec 19, 2007 112.45 113.78 111.06 111.42 1,739,746 -0.16(-0.14%)
Dec 18, 2007 116.50 117.15 110.50 111.58 2,155,700 -3.81(-3.30%)
Dec 17, 2007 117.88 118.58 114.51 115.39 1,855,030 -2.31(-1.96%)
Dec 14, 2007 117.63 119.76 117.33 117.70 1,661,040 -1.02(-0.86%)
Dec 13, 2007 116.19 119.83 116.19 118.72 1,458,900 +0.70(+0.59%)
Dec 12, 2007 117.62 120.24 116.24 118.02 2,950,476 +2.35(+2.03%)
Dec 11, 2007 119.64 120.15 115.55 115.67 1,903,518 -4.83(-4.01%)
Dec 10, 2007 120.00 122.96 117.99 120.50 1,635,521 +1.62(+1.36%)
Dec 07, 2007 116.70 119.00 116.50 118.88 1,609,592 +1.36(+1.16%)
Dec 06, 2007 112.13 117.69 112.13 117.52 1,786,260 +4.23(+3.73%)
Dec 05, 2007 111.75 114.38 110.87 113.29 1,879,830 +4.01(+3.67%)
Dec 04, 2007 109.20 112.04 108.66 109.28 1,432,950 -1.24(-1.12%)
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.