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 (%)
Oct 30, 2009 10.34 10.81 9.481 9.854 148,409,184 +0.22(+2.24%)
Oct 29, 2009 8.966 9.697 8.848 9.638 95,962,656 +1.04(+12.07%)
Oct 28, 2009 9.357 9.560 8.456 8.600 86,342,640 -0.74(-7.97%)
Oct 27, 2009 10.25 10.35 9.318 9.344 99,613,392 -1.14(-10.90%)
Oct 26, 2009 10.83 11.15 10.43 10.49 39,064,248 -0.29(-2.73%)
Oct 23, 2009 11.05 11.06 10.74 10.78 51,796,108 -0.20(-1.84%)
Oct 22, 2009 10.71 11.02 10.32 10.98 43,883,144 +0.31(+2.87%)
Oct 21, 2009 10.77 11.10 10.63 10.68 37,049,676 -0.07(-0.67%)
Oct 20, 2009 10.71 10.84 10.68 10.75 37,699,072 -0.12(-1.08%)
Oct 19, 2009 11.17 11.19 10.82 10.87 37,126,164 -0.14(-1.25%)
Oct 16, 2009 10.95 11.19 10.67 11.00 51,408,648 -0.05(-0.47%)
Oct 15, 2009 11.06 11.17 10.78 11.06 91,640,480 -0.66(-5.63%)
Oct 14, 2009 12.01 12.04 11.64 11.71 43,437,536 +0.13(+1.13%)
Oct 13, 2009 11.44 11.79 11.37 11.58 44,822,232 +0.01(+0.11%)
Oct 12, 2009 12.13 12.30 10.86 11.57 98,065,560 -0.22(-1.83%)
Oct 09, 2009 12.09 12.21 11.58 11.79 49,222,584 -0.15(-1.26%)
Oct 08, 2009 11.56 12.24 11.47 11.94 68,087,440 +0.61(+5.36%)
Oct 07, 2009 11.27 11.58 11.04 11.33 40,631,600 -0.01(-0.06%)
Oct 06, 2009 11.70 11.92 11.20 11.34 73,767,432 -0.06(-0.52%)
Oct 05, 2009 10.74 11.40 10.52 11.39 70,684,480 +0.86(+8.18%)
Oct 02, 2009 9.658 10.83 9.390 10.53 96,126,712 +0.44(+4.40%)
Oct 01, 2009 10.85 10.87 10.06 10.09 69,131,824 -0.91(-8.25%)
Sep 30, 2009 11.58 11.59 10.77 11.00 67,214,080 -0.35(-3.05%)
Sep 29, 2009 11.58 11.77 11.33 11.34 43,543,512 -0.02(-0.17%)
Sep 28, 2009 11.62 11.71 11.27 11.36 39,112,292 -0.13(-1.14%)
Sep 25, 2009 11.10 11.77 10.98 11.49 58,653,840 +0.13(+1.15%)
Sep 24, 2009 12.34 12.41 11.06 11.36 90,831,056 -0.88(-7.15%)
Sep 23, 2009 12.80 12.92 12.21 12.24 61,403,328 -0.35(-2.75%)
Sep 22, 2009 12.40 12.67 12.28 12.58 55,236,912 +0.41(+3.38%)
Sep 21, 2009 12.03 19.02 11.82 12.17 62,720,796 -0.14(-1.17%)
Sep 18, 2009 12.53 12.63 11.98 12.32 59,762,436 -0.34(-2.68%)
Sep 17, 2009 12.38 12.90 12.06 12.65 126,047,328 -0.45(-3.44%)
Sep 16, 2009 13.32 13.54 12.03 13.11 213,580,928 +0.33(+2.61%)
Sep 15, 2009 12.32 12.84 12.09 12.77 122,598,040 +0.98(+8.31%)
Sep 14, 2009 11.21 12.02 11.13 11.79 107,619,520 +0.87(+7.95%)
Sep 11, 2009 10.94 11.31 10.73 10.92 98,000,080 +0.32(+3.02%)
Sep 10, 2009 10.72 10.81 10.45 10.60 89,106,232 -0.39(-3.56%)
Sep 09, 2009 10.50 11.12 10.32 11.00 72,360,640 +0.59(+5.71%)
Sep 08, 2009 10.68 10.78 10.34 10.40 73,443,392 +0.27(+2.71%)
Sep 04, 2009 9.383 10.22 9.207 10.13 90,904,472 +0.77(+8.23%)
Sep 03, 2009 9.423 9.455 9.207 9.357 28,931,742 +0.26(+2.87%)
Sep 02, 2009 9.070 9.272 8.815 9.096 58,758,736 +0.31(+3.49%)
Sep 01, 2009 9.233 9.534 8.685 8.789 59,242,380 -0.52(-5.61%)
Aug 31, 2009 9.325 9.331 9.142 9.312 35,127,408 -0.30(-3.13%)
Aug 28, 2009 9.723 9.775 9.475 9.612 38,256,964 +0.07(+0.68%)
Aug 27, 2009 9.318 9.586 9.122 9.547 38,958,504 +0.18(+1.88%)
Aug 26, 2009 9.436 9.442 9.090 9.370 50,667,496 -0.05(-0.49%)
Aug 25, 2009 9.462 9.632 9.338 9.416 39,137,256 +0.16(+1.69%)
Aug 24, 2009 9.579 9.749 9.161 9.259 67,644,248 +0.12(+1.36%)
Aug 21, 2009 9.011 9.351 9.005 9.135 76,694,112 +0.52(+6.07%)
Aug 20, 2009 8.456 8.796 8.456 8.613 42,269,700 +0.29(+3.45%)
Aug 19, 2009 8.064 8.528 8.045 8.326 42,029,352 -0.10(-1.16%)
Aug 18, 2009 8.169 8.515 8.169 8.424 44,192,940 +0.47(+5.93%)
Aug 17, 2009 7.908 8.215 7.849 7.952 53,677,532 -0.75(-8.57%)
Aug 14, 2009 8.966 9.005 8.397 8.698 89,187,128 -0.31(-3.41%)
Aug 13, 2009 8.332 9.142 7.999 9.005 118,919,976 +0.98(+12.21%)
Aug 12, 2009 7.588 8.196 7.555 8.025 64,903,056 +0.45(+5.95%)
Aug 11, 2009 7.810 7.849 7.320 7.575 50,904,872 -0.42(-5.31%)
Aug 10, 2009 8.286 8.593 7.856 7.999 74,087,520 -0.18(-2.16%)
Aug 07, 2009 7.620 8.371 7.444 8.175 89,362,488 +0.91(+12.49%)
Aug 06, 2009 7.470 7.764 7.183 7.268 78,031,560 -0.03(-0.36%)
Aug 05, 2009 7.268 7.509 7.118 7.294 63,803,816 +0.16(+2.20%)
Aug 04, 2009 6.634 7.398 6.595 7.137 92,683,232 +0.59(+9.08%)
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.