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 )

43.11 USD +1.03 (+2.45%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 36.50 37.06 36.23 36.60 6,680,421 +0.20(+0.55%)
Sep 29, 2021 37.40 37.56 36.38 36.40 8,325,625 -0.90(-2.41%)
Sep 28, 2021 37.90 38.52 37.21 37.30 6,469,024 -0.60(-1.58%)
Sep 27, 2021 36.90 38.58 36.86 37.90 10,828,475 +1.00(+2.71%)
Sep 24, 2021 37.30 38.14 36.60 36.90 12,205,236 -0.38(-1.02%)
Sep 23, 2021 36.58 37.73 36.32 37.28 10,371,116 +1.16(+3.21%)
Sep 22, 2021 35.87 36.88 35.86 36.12 12,399,867 +0.53(+1.49%)
Sep 21, 2021 37.92 38.34 35.60 35.59 15,587,881 -2.10(-5.57%)
Sep 20, 2021 36.90 38.26 36.90 37.69 14,708,083 -0.48(-1.26%)
Sep 17, 2021 37.44 38.27 37.44 38.17 17,758,303 +0.65(+1.73%)
Sep 16, 2021 37.09 37.79 36.45 37.52 22,176,270 -0.53(-1.39%)
Sep 15, 2021 36.55 38.28 36.15 38.05 30,349,292 -0.66(-1.70%)
Sep 14, 2021 39.30 39.81 36.93 38.71 51,801,552 -4.18(-9.75%)
Sep 13, 2021 42.02 43.12 41.73 42.89 6,245,129 +1.05(+2.51%)
Sep 10, 2021 43.85 43.99 41.84 41.84 7,065,357 -1.83(-4.19%)
Sep 09, 2021 43.89 44.51 43.51 43.67 4,539,910 -0.27(-0.61%)
Sep 08, 2021 44.84 45.52 43.47 43.94 6,849,050 -0.99(-2.20%)
Sep 07, 2021 43.45 45.18 42.97 44.93 7,479,557 +1.80(+4.17%)
Sep 03, 2021 43.78 44.01 42.85 43.13 5,755,184 -0.88(-2.00%)
Sep 02, 2021 44.20 44.75 43.79 44.01 5,237,912 -0.11(-0.25%)
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.