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 )

40.79 -0.61 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Apr 30, 2009 5.733 5.910 5.080 5.106 137,014,880 +0.07(+1.43%)
Apr 29, 2009 4.832 5.217 4.760 5.035 100,059,344 +0.48(+10.46%)
Apr 28, 2009 4.244 4.826 4.244 4.558 85,198,440 +0.05(+1.01%)
Apr 27, 2009 4.473 4.675 4.369 4.512 113,386,704 -0.33(-6.87%)
Apr 24, 2009 4.258 4.904 4.212 4.845 136,961,568 +0.76(+18.53%)
Apr 23, 2009 3.918 4.179 3.761 4.088 100,957,792 +0.39(+10.60%)
Apr 22, 2009 3.311 3.905 3.291 3.696 98,867,680 +0.42(+12.75%)
Apr 21, 2009 2.814 3.285 2.730 3.278 59,523,572 +0.25(+8.19%)
Apr 20, 2009 3.454 3.461 2.978 3.030 79,492,288 -0.25(-7.75%)
Apr 17, 2009 3.239 3.382 3.167 3.285 64,712,664 -0.05(-1.37%)
Apr 16, 2009 3.474 3.487 3.298 3.330 39,102,268 -0.03(-0.97%)
Apr 15, 2009 3.422 3.480 3.167 3.363 60,939,576 +0.00(+0.00%)
Apr 14, 2009 3.624 3.807 3.265 3.363 77,857,096 -0.04(-1.15%)
Apr 13, 2009 3.004 3.402 2.860 3.402 65,339,048 +0.50(+17.34%)
Apr 09, 2009 2.814 2.952 2.703 2.899 50,543,964 +0.27(+10.45%)
Apr 08, 2009 2.788 2.827 2.501 2.625 54,793,268 -0.01(-0.25%)
Apr 07, 2009 3.108 3.134 2.488 2.632 120,424,072 -0.61(-18.75%)
Apr 06, 2009 2.925 3.402 2.925 3.239 102,977,528 +0.31(+10.71%)
Apr 03, 2009 2.938 3.252 2.762 2.925 106,157,256 +0.05(+1.82%)
Apr 02, 2009 2.658 2.899 2.547 2.873 98,081,784 +0.43(+17.65%)
Apr 01, 2009 2.077 2.481 2.011 2.442 90,986,512 +0.48(+24.25%)
Mar 31, 2009 1.920 2.005 1.828 1.966 26,313,318 +0.10(+5.61%)
Mar 30, 2009 1.952 1.959 1.763 1.861 35,077,872 -0.18(-8.65%)
Mar 26, 2009 2.050 2.129 1.913 2.037 36,364,684 +0.06(+2.97%)
Mar 25, 2009 1.952 2.168 1.828 1.979 53,089,336 -0.01(-0.66%)
Mar 24, 2009 1.698 2.168 1.652 1.992 92,192,920 +0.26(+15.09%)
Mar 23, 2009 1.646 1.776 1.632 1.730 40,083,620 +0.16(+9.96%)
Mar 20, 2009 1.724 1.724 1.437 1.574 37,495,936 +0.04(+2.55%)
Mar 19, 2009 1.685 1.743 1.495 1.535 41,820,464 +0.01(+0.86%)
Mar 18, 2009 1.450 1.587 1.339 1.521 43,658,508 +0.04(+2.64%)
Mar 17, 2009 1.339 1.489 1.182 1.482 38,911,132 +0.18(+14.07%)
Mar 16, 2009 1.541 1.613 1.215 1.299 57,174,948 -0.18(-12.33%)
Mar 13, 2009 1.410 1.698 1.345 1.482 0 +0.33(+28.25%)
Mar 12, 2009 1.064 1.234 0.9142 1.156 57,321,844 +0.14(+14.19%)
Mar 11, 2009 1.136 1.162 1.006 1.012 40,888,532 -0.07(-6.63%)
Mar 10, 2009 1.123 1.169 0.9925 1.084 88,148,232 +0.16(+16.90%)
Mar 09, 2009 1.097 1.293 0.9011 0.9272 63,161,948 -0.23(-19.77%)
Mar 06, 2009 1.352 1.371 1.019 1.156 0 -0.18(-13.23%)
Mar 05, 2009 1.450 1.495 1.228 1.332 39,983,864 -0.12(-8.52%)
Mar 04, 2009 1.567 1.659 1.410 1.456 43,542,808 +0.03(+1.83%)
Mar 02, 2009 1.469 1.580 1.404 1.430 24,947,906 -0.06(-3.95%)
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%)
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.