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 )

52.03 +0.55 (+1.08%)
Streaming Delayed Price Updated: 10:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 23.46 23.54 23.04 23.27 720,034 -0.28(-1.18%)
Aug 30, 2005 23.83 24.23 23.14 23.54 1,178,418 -0.36(-1.49%)
Aug 29, 2005 23.42 23.99 23.14 23.90 673,620 +0.25(+1.06%)
Aug 26, 2005 23.73 23.88 23.21 23.65 499,944 -0.03(-0.14%)
Aug 25, 2005 23.19 23.77 22.95 23.68 1,046,909 +0.45(+1.96%)
Aug 24, 2005 23.37 23.60 23.21 23.23 655,721 -0.28(-1.18%)
Aug 23, 2005 23.93 24.08 23.08 23.50 1,452,052 -0.39(-1.63%)
Aug 22, 2005 24.39 24.72 23.80 23.89 944,827 -0.51(-2.08%)
Aug 19, 2005 24.89 24.95 24.19 24.40 759,775 -0.47(-1.91%)
Aug 18, 2005 24.89 24.89 24.62 24.87 407,873 -0.05(-0.18%)
Aug 17, 2005 24.33 25.05 24.20 24.92 1,468,130 +0.38(+1.56%)
Aug 16, 2005 24.99 24.99 24.45 24.54 492,056 -0.45(-1.82%)
Aug 15, 2005 24.85 25.02 24.83 24.99 416,063 +0.07(+0.29%)
Aug 12, 2005 24.95 24.95 24.72 24.92 661,182 -0.06(-0.24%)
Aug 11, 2005 24.98 24.98 24.74 24.98 289,864 +0.03(+0.13%)
Aug 10, 2005 25.03 25.04 24.66 24.95 642,373 -0.01(-0.03%)
Aug 09, 2005 24.69 25.05 24.63 24.95 306,094 +0.37(+1.50%)
Aug 08, 2005 25.01 25.11 24.52 24.58 581,700 -0.43(-1.71%)
Aug 05, 2005 24.83 25.32 24.66 25.01 654,356 +0.22(+0.90%)
Aug 04, 2005 24.56 24.95 24.56 24.79 2,191,957 -0.34(-1.36%)
Aug 03, 2005 26.11 26.37 25.07 25.13 2,637,144 -1.52(-5.69%)
Aug 02, 2005 26.69 26.85 26.03 26.65 1,265,787 +0.10(+0.37%)
Aug 01, 2005 26.52 26.67 26.40 26.55 877,025 +0.03(+0.12%)
Jul 29, 2005 26.17 26.52 26.17 26.52 1,291,117 +0.41(+1.57%)
Jul 28, 2005 25.36 26.25 25.28 26.11 596,262 +0.75(+2.96%)
Jul 27, 2005 24.59 25.41 24.59 25.36 1,045,089 +0.31(+1.24%)
Jul 26, 2005 25.71 25.71 24.78 25.05 1,382,127 -0.67(-2.59%)
Jul 25, 2005 26.57 26.58 25.61 25.71 1,117,290 -0.86(-3.23%)
Jul 22, 2005 26.41 26.58 26.25 26.57 836,223 -0.01(-0.02%)
Jul 21, 2005 25.94 26.69 25.72 26.58 1,804,258 +0.86(+3.36%)
Jul 20, 2005 25.41 25.78 25.39 25.71 373,744 +0.08(+0.31%)
Jul 19, 2005 25.02 26.04 24.95 25.63 1,239,697 +0.65(+2.59%)
Jul 18, 2005 24.95 25.22 24.91 24.99 523,758 -0.01(-0.03%)
Jul 15, 2005 24.66 25.21 24.66 24.99 737,781 +0.32(+1.31%)
Jul 14, 2005 25.06 25.25 24.54 24.67 537,561 -0.32(-1.27%)
Jul 13, 2005 25.12 25.18 24.90 24.99 277,881 -0.11(-0.42%)
Jul 12, 2005 24.95 25.22 24.86 25.09 615,070 +0.14(+0.56%)
Jul 11, 2005 24.92 25.10 24.62 24.95 812,257 +0.09(+0.37%)
Jul 08, 2005 24.22 24.89 24.13 24.86 845,020 +0.71(+2.92%)
Jul 07, 2005 23.54 24.16 23.47 24.16 879,452 +0.07(+0.30%)
Jul 06, 2005 24.23 24.26 23.92 24.08 471,124 -0.08(-0.33%)
Jul 05, 2005 23.75 24.26 23.67 24.16 345,835 +0.26(+1.10%)
Jul 01, 2005 23.73 24.10 23.37 23.90 693,642 +0.33(+1.40%)
Jun 30, 2005 24.20 24.31 23.23 23.57 1,623,150 -0.53(-2.22%)
Jun 29, 2005 24.79 24.85 23.83 24.10 1,004,893 -0.55(-2.25%)
Jun 28, 2005 24.68 25.12 24.58 24.66 766,752 +0.30(+1.24%)
Jun 27, 2005 24.85 24.85 24.01 24.35 1,134,885 -0.50(-2.02%)
Jun 24, 2005 24.72 24.85 24.27 24.85 1,215,428 +0.13(+0.53%)
Jun 23, 2005 25.86 25.86 24.40 24.72 1,274,281 -1.11(-4.31%)
Jun 22, 2005 25.51 25.92 25.33 25.84 758,865 +0.26(+1.01%)
Jun 21, 2005 26.05 26.24 25.58 25.58 777,370 -0.46(-1.77%)
Jun 20, 2005 26.24 26.27 25.90 26.04 1,299,460 -0.30(-1.13%)
Jun 17, 2005 25.58 26.34 25.58 26.34 2,245,046 +0.76(+2.96%)
Jun 16, 2005 25.35 25.59 25.15 25.58 1,364,532 +0.20(+0.78%)
Jun 15, 2005 25.86 25.98 25.22 25.38 2,081,229 -0.40(-1.56%)
Jun 14, 2005 24.82 26.05 24.82 25.78 1,399,267 +1.06(+4.29%)
Jun 13, 2005 24.52 24.94 24.52 24.72 729,287 +0.21(+0.86%)
Jun 10, 2005 24.52 24.72 24.39 24.51 553,184 +0.15(+0.62%)
Jun 09, 2005 24.23 24.52 23.87 24.36 1,047,819 +0.05(+0.19%)
Jun 08, 2005 24.89 24.99 23.91 24.31 1,409,733 -0.41(-1.65%)
Jun 07, 2005 25.22 25.67 24.56 24.72 1,203,749 -0.46(-1.83%)
Jun 06, 2005 25.65 25.79 24.92 25.18 848,812 -0.53(-2.05%)
Jun 03, 2005 25.84 26.33 25.68 25.71 1,527,742 +0.13(+0.52%)
Jun 02, 2005 24.72 25.58 24.23 25.58 1,570,668 +0.93(+3.77%)
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.