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 )

37.87 USD -2.14 (-5.35%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 39.91 40.10 37.75 38.34 29,801,527 -2.99(-7.23%)
Sep 29, 2011 44.72 44.73 40.25 41.33 32,049,510 -2.33(-5.34%)
Sep 28, 2011 44.75 45.50 43.51 43.66 14,901,519 -1.03(-2.30%)
Sep 27, 2011 45.33 46.00 44.40 44.69 16,537,711 +1.00(+2.29%)
Sep 26, 2011 44.71 44.74 40.66 43.69 25,388,030 -0.69(-1.55%)
Sep 23, 2011 44.53 45.78 44.21 44.38 16,998,056 -0.44(-0.98%)
Sep 22, 2011 46.48 47.04 43.96 44.82 29,027,651 -3.40(-7.05%)
Sep 21, 2011 49.17 50.20 48.07 48.22 22,200,947 -0.38(-0.78%)
Sep 20, 2011 49.27 50.49 48.44 48.60 23,701,298 -0.61(-1.24%)
Sep 19, 2011 46.53 49.50 46.51 49.21 22,687,643 +1.75(+3.69%)
Sep 16, 2011 47.94 47.95 46.97 47.46 18,117,483 -0.20(-0.42%)
Sep 15, 2011 47.94 47.96 46.76 47.66 16,166,933 +0.12(+0.25%)
Sep 14, 2011 48.31 48.50 47.37 47.54 19,404,068 -0.39(-0.81%)
Sep 13, 2011 47.65 48.08 46.90 47.93 16,520,698 +0.39(+0.82%)
Sep 12, 2011 45.61 47.56 45.58 47.54 17,697,014 +0.92(+1.97%)
Sep 09, 2011 47.12 47.79 45.97 46.62 19,647,341 -0.52(-1.10%)
Sep 08, 2011 47.79 48.46 46.73 47.14 18,773,512 -0.85(-1.77%)
Sep 07, 2011 47.18 48.03 47.00 47.99 20,488,848 +2.14(+4.67%)
Sep 06, 2011 43.46 45.94 43.26 45.85 17,051,447 +0.75(+1.66%)
Sep 02, 2011 45.25 46.09 44.70 45.10 13,137,157 -1.29(-2.78%)
Sep 01, 2011 46.94 47.54 46.21 46.39 16,017,446 -0.18(-0.39%)
Aug 31, 2011 47.66 47.70 45.88 46.57 18,153,195 -0.43(-0.91%)
Aug 30, 2011 45.75 47.60 45.63 47.00 23,853,542 +1.19(+2.60%)
Aug 29, 2011 44.83 45.99 44.32 45.81 14,739,114 +1.98(+4.52%)
Aug 26, 2011 41.71 43.92 41.55 43.83 16,461,441 +1.72(+4.08%)
Aug 25, 2011 43.94 44.29 41.94 42.11 16,629,165 -1.49(-3.42%)
Aug 24, 2011 42.70 43.93 42.39 43.60 17,561,045 +0.75(+1.75%)
Aug 23, 2011 41.18 42.94 40.45 42.85 17,578,429 +2.28(+5.62%)
Aug 22, 2011 42.59 42.61 40.26 40.57 19,565,991 -0.82(-1.98%)
Aug 19, 2011 40.48 42.63 40.41 41.39 18,723,455 -0.68(-1.62%)
Aug 18, 2011 42.22 42.82 40.90 42.07 25,541,768 -2.22(-5.01%)
Aug 17, 2011 44.50 45.23 43.92 44.29 15,187,727 -0.01(-0.02%)
Aug 16, 2011 44.27 45.09 43.66 44.30 17,826,940 -0.62(-1.38%)
Aug 15, 2011 44.44 45.33 43.96 44.92 16,865,712 +1.33(+3.05%)
Aug 12, 2011 43.52 44.18 42.86 43.59 19,429,273 +0.99(+2.32%)
Aug 11, 2011 40.00 43.30 39.53 42.60 27,488,301 +3.18(+8.07%)
Aug 10, 2011 39.54 41.10 38.66 39.42 28,229,808 -0.58(-1.45%)
Aug 09, 2011 39.29 40.23 37.00 40.00 26,199,250 +2.67(+7.15%)
Aug 08, 2011 39.29 40.31 36.08 37.33 30,405,743 -4.54(-10.84%)
Aug 05, 2011 43.93 44.25 38.79 41.87 36,257,982 -1.38(-3.19%)
Aug 04, 2011 45.95 46.50 43.20 43.25 26,672,356 -3.54(-7.57%)
Aug 03, 2011 46.05 46.88 43.76 46.79 25,098,953 +1.19(+2.61%)
Aug 02, 2011 47.85 48.50 45.54 45.60 21,112,596 -2.37(-4.94%)
Aug 01, 2011 48.40 48.75 47.32 47.97 18,232,892 +0.79(+1.67%)
Jul 29, 2011 46.38 47.59 46.10 47.18 13,710,848 +0.04(+0.08%)
Jul 28, 2011 47.39 47.92 46.76 47.14 15,039,098 -0.25(-0.53%)
Jul 27, 2011 48.31 48.47 47.11 47.39 29,555,325 +1.09(+2.35%)
Jul 26, 2011 46.15 46.55 45.75 46.30 16,292,754 +0.12(+0.26%)
Jul 25, 2011 46.15 46.60 46.00 46.18 11,635,250 -0.45(-0.97%)
Jul 22, 2011 46.93 47.02 46.57 46.63 13,591,842 +0.45(+0.97%)
Jul 21, 2011 45.69 46.71 45.51 46.18 17,382,881 +0.79(+1.74%)
Jul 20, 2011 45.44 45.45 44.63 45.39 12,498,565 +0.24(+0.53%)
Jul 19, 2011 45.19 45.49 44.40 45.15 18,481,072 +0.98(+2.22%)
Jul 18, 2011 44.67 45.43 43.93 44.17 14,463,365 -0.83(-1.84%)
Jul 15, 2011 44.93 45.21 44.38 45.00 12,785,460 +0.43(+0.96%)
Jul 14, 2011 44.53 45.06 43.85 44.57 13,749,793 +0.27(+0.61%)
Jul 13, 2011 43.83 45.29 43.83 44.30 16,001,975 +0.95(+2.19%)
Jul 12, 2011 43.60 44.49 43.28 43.35 16,056,061 -0.59(-1.34%)
Jul 11, 2011 45.37 45.98 43.68 43.94 20,592,481 -2.07(-4.50%)
Jul 08, 2011 44.31 46.08 44.30 46.01 16,653,682 +0.71(+1.57%)
Jul 07, 2011 44.46 45.67 44.35 45.30 18,325,591 +1.48(+3.38%)
Jul 06, 2011 43.78 44.09 43.44 43.82 9,575,524 -0.28(-0.63%)
Jul 05, 2011 43.78 44.35 43.28 44.10 12,378,503 +0.21(+0.48%)
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.