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 )

34.68 +4.54 (+15.06%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 45.92 46.59 45.27 46.44 7,913,605 +0.47(+1.02%)
Oct 26, 2012 46.25 45.97 45.97 45.97 5,078,600 -0.28(-0.61%)
Oct 25, 2012 45.43 46.30 45.37 46.25 8,630,214 +1.96(+4.43%)
Oct 24, 2012 45.16 45.29 44.19 44.29 3,977,972 -0.51(-1.14%)
Oct 23, 2012 44.46 45.05 44.10 44.80 4,265,354 -0.48(-1.06%)
Oct 19, 2012 45.88 45.90 45.03 45.28 4,950,984 -0.77(-1.67%)
Oct 18, 2012 46.09 46.45 45.58 46.05 3,809,372 -0.09(-0.20%)
Oct 17, 2012 45.94 46.28 45.00 46.14 3,769,238 +0.30(+0.65%)
Oct 16, 2012 45.30 46.02 45.23 45.84 5,317,448 +0.93(+2.07%)
Oct 15, 2012 44.16 44.96 44.03 44.91 4,531,155 +0.95(+2.16%)
Oct 12, 2012 43.63 44.50 43.42 43.96 6,333,958 +0.60(+1.38%)
Oct 11, 2012 43.61 43.99 43.29 43.36 5,367,870 +0.27(+0.63%)
Oct 10, 2012 43.75 43.96 42.63 43.09 6,271,351 -0.62(-1.42%)
Oct 09, 2012 45.00 45.10 43.43 43.71 8,103,984 -0.99(-2.21%)
Oct 08, 2012 44.97 45.24 44.55 44.70 3,932,776 -0.67(-1.48%)
Oct 05, 2012 45.83 46.08 45.12 45.37 5,092,749 +0.27(+0.60%)
Oct 04, 2012 45.29 45.52 44.80 45.10 7,528,920 -1.01(-2.19%)
Oct 03, 2012 46.00 46.37 45.60 46.11 3,648,028 +0.23(+0.50%)
Oct 02, 2012 46.23 46.51 45.41 45.88 5,826,230 -0.26(-0.56%)
Oct 01, 2012 46.67 47.09 46.00 46.14 6,696,411 -0.23(-0.50%)
Sep 28, 2012 46.80 47.20 46.12 46.37 7,578,783 -0.40(-0.86%)
Sep 27, 2012 46.82 47.17 46.40 46.77 8,199,840 +0.41(+0.88%)
Sep 26, 2012 45.53 46.54 45.07 46.36 8,873,257 +0.83(+1.82%)
Sep 25, 2012 46.75 47.38 45.49 45.53 13,163,647 +0.22(+0.49%)
Sep 24, 2012 44.57 46.09 44.25 45.31 9,526,731 +0.39(+0.87%)
Sep 21, 2012 46.31 46.35 44.92 44.92 7,935,247 -0.93(-2.03%)
Sep 20, 2012 45.87 46.16 45.65 45.85 6,161,967 -0.83(-1.78%)
Sep 19, 2012 46.05 47.00 45.99 46.68 6,699,887 +0.85(+1.85%)
Sep 18, 2012 46.09 46.19 45.51 45.83 7,524,672 -0.74(-1.59%)
Sep 17, 2012 47.00 47.30 46.16 46.57 7,450,274 -0.18(-0.39%)
Sep 14, 2012 46.41 47.59 46.27 46.75 11,365,799 +1.37(+3.02%)
Sep 13, 2012 44.20 45.50 44.03 45.38 8,192,170 +1.17(+2.65%)
Sep 12, 2012 44.55 44.62 43.90 44.21 7,171,481 +0.45(+1.03%)
Sep 11, 2012 43.29 44.74 43.26 43.76 7,187,464 +0.35(+0.81%)
Sep 10, 2012 44.49 44.70 43.36 43.41 7,823,519 -0.89(-2.01%)
Sep 07, 2012 43.65 44.70 43.30 44.30 9,317,799 +1.01(+2.33%)
Sep 06, 2012 42.40 43.30 42.16 43.29 7,757,406 +1.57(+3.76%)
Sep 05, 2012 41.03 42.00 40.50 41.72 8,263,315 +0.06(+0.14%)
Sep 04, 2012 42.19 42.46 41.45 41.66 6,251,058 -0.73(-1.72%)
Aug 31, 2012 42.08 42.49 41.44 42.39 6,041,138 +0.61(+1.46%)
Aug 30, 2012 42.38 42.41 41.62 41.78 4,368,237 -0.74(-1.74%)
Aug 29, 2012 42.73 42.99 41.95 42.52 6,180,545 +0.50(+1.19%)
Aug 27, 2012 42.76 42.83 41.90 42.02 6,963,287 -0.61(-1.43%)
Aug 24, 2012 42.76 42.89 42.27 42.63 6,609,615 -0.49(-1.14%)
Aug 23, 2012 43.57 43.68 43.03 43.12 8,278,776 -0.24(-0.55%)
Aug 22, 2012 42.52 43.87 42.06 43.36 12,143,839 +1.05(+2.48%)
Aug 21, 2012 43.10 43.53 42.00 42.31 9,418,381 -0.55(-1.28%)
Aug 20, 2012 42.90 43.55 42.71 42.86 12,541,280 +1.43(+3.45%)
Aug 17, 2012 41.62 42.10 41.29 41.43 8,150,970 +0.25(+0.61%)
Aug 16, 2012 39.62 41.32 39.44 41.18 11,218,604 +1.82(+4.62%)
Aug 15, 2012 38.87 39.64 38.73 39.36 6,422,079 +0.51(+1.31%)
Aug 14, 2012 39.52 39.65 38.71 38.85 7,083,578 -0.52(-1.32%)
Aug 13, 2012 39.75 40.15 38.92 39.37 8,335,946 -0.58(-1.45%)
Aug 10, 2012 39.33 39.96 38.90 39.95 6,286,931 +0.08(+0.20%)
Aug 09, 2012 40.06 40.33 39.58 39.87 7,458,344 -0.14(-0.35%)
Aug 08, 2012 40.40 40.47 39.70 40.01 8,522,496 -0.45(-1.11%)
Aug 07, 2012 39.80 41.19 39.64 40.46 11,648,394 +0.86(+2.17%)
Aug 06, 2012 38.32 40.20 38.10 39.60 14,898,155 +0.85(+2.19%)
Aug 03, 2012 37.58 38.85 37.50 38.75 12,865,430 +1.84(+4.99%)
Aug 02, 2012 36.85 37.61 36.29 36.91 10,676,904 -0.35(-0.94%)
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.