Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Las Vegas Sands (NY: LVS )

51.85 -1.08 (-2.04%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	27.95	28.46	27.77	28.34	952,231	+0.78(+2.84%)
Jan 28, 2005	27.49	27.62	27.26	27.56	612,870	+0.10(+0.36%)
Jan 27, 2005	27.54	27.82	27.33	27.46	989,597	-0.01(-0.02%)
Jan 26, 2005	27.59	27.92	27.44	27.46	559,730	-0.03(-0.09%)
Jan 25, 2005	27.62	28.14	27.46	27.49	940,133	+0.03(+0.12%)
Jan 24, 2005	29.14	29.23	27.10	27.46	2,871,548	-0.65(-2.32%)
Jan 21, 2005	28.27	28.40	27.36	28.11	2,490,380	-0.46(-1.62%)
Jan 20, 2005	28.96	29.19	28.44	28.57	694,648	-0.39(-1.33%)
Jan 19, 2005	29.57	30.15	28.83	28.96	1,323,751	-0.56(-1.90%)
Jan 18, 2005	28.31	29.52	27.95	29.52	1,347,335	+1.18(+4.17%)
Jan 14, 2005	27.94	28.46	27.52	28.34	1,520,384	+0.59(+2.12%)
Jan 13, 2005	27.85	28.08	27.04	27.75	3,698,051	-0.39(-1.39%)
Jan 12, 2005	29.33	29.52	28.01	28.14	2,539,232	-1.06(-3.62%)
Jan 11, 2005	29.06	29.93	28.25	29.20	2,302,170	-0.27(-0.91%)
Jan 10, 2005	29.42	30.23	29.22	29.47	1,911,201	-0.27(-0.92%)
Jan 07, 2005	31.25	31.25	29.59	29.74	3,336,791	-1.59(-5.08%)
Jan 06, 2005	31.83	31.86	31.02	31.34	1,554,994	-0.56(-1.76%)
Jan 05, 2005	32.46	32.58	31.86	31.90	1,097,102	-0.40(-1.23%)
Jan 04, 2005	31.68	32.39	31.54	32.30	2,573,383	+0.62(+1.96%)
Jan 03, 2005	32.23	32.26	31.05	31.68	1,685,471	+0.33(+1.06%)
Dec 31, 2004	31.28	31.41	30.98	31.34	988,372	+0.10(+0.31%)
Dec 30, 2004	31.38	31.77	31.01	31.25	1,161,269	-0.03(-0.08%)
Dec 29, 2004	31.41	31.47	31.05	31.27	879,795	-0.14(-0.44%)
Dec 28, 2004	30.98	31.54	30.36	31.41	1,788,994	+0.29(+0.94%)
Dec 27, 2004	31.68	32.00	30.63	31.12	1,226,966	-0.55(-1.75%)
Dec 23, 2004	31.74	32.23	31.54	31.67	970,302	-0.01(-0.02%)
Dec 22, 2004	30.82	32.36	30.63	31.68	2,823,768	+0.74(+2.39%)
Dec 21, 2004	31.74	32.11	29.78	30.94	4,916,595	-0.80(-2.51%)
Dec 20, 2004	34.41	35.25	31.56	31.74	9,352,480	-2.87(-8.30%)
Dec 17, 2004	32.07	34.77	31.42	34.61	7,293,345	+2.54(+7.92%)
Dec 16, 2004	31.44	33.04	31.28	32.07	12,006,109	+1.67(+5.48%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Las Vegas Sands (NY: LVS )

Historical Prices