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 (%)
Apr 28, 2006	42.21	42.74	41.80	42.32	1,397,872	+0.11(+0.26%)
Apr 27, 2006	40.78	42.29	39.91	42.21	3,649,352	+1.82(+4.51%)
Apr 26, 2006	41.52	41.56	39.67	40.39	3,345,826	-1.25(-3.01%)
Apr 25, 2006	42.00	42.11	41.33	41.64	1,456,065	-0.35(-0.84%)
Apr 24, 2006	41.84	42.10	41.15	41.99	1,769,086	+0.22(+0.53%)
Apr 21, 2006	41.74	42.12	41.11	41.77	1,524,213	+0.03(+0.08%)
Apr 20, 2006	41.88	42.35	41.39	41.74	1,700,938	-0.14(-0.34%)
Apr 19, 2006	41.79	42.18	41.48	41.88	2,204,925	+0.12(+0.28%)
Apr 18, 2006	43.06	43.57	41.24	41.77	3,104,323	-1.29(-3.00%)
Apr 17, 2006	42.31	43.70	42.11	43.06	4,695,612	+1.20(+2.87%)
Apr 13, 2006	40.98	42.09	40.55	41.86	2,554,393	+0.88(+2.14%)
Apr 12, 2006	39.10	41.11	39.34	40.98	2,852,100	+1.88(+4.81%)
Apr 11, 2006	39.73	40.03	38.90	39.10	2,580,121	-0.14(-0.37%)
Apr 10, 2006	40.23	40.71	38.59	39.24	3,512,138	-0.86(-2.13%)
Apr 07, 2006	40.16	41.26	39.57	40.10	3,483,807	+0.05(+0.13%)
Apr 06, 2006	39.80	40.30	39.04	40.05	1,962,503	+0.40(+1.02%)
Apr 05, 2006	38.40	39.87	38.15	39.64	6,167,911	+1.25(+3.25%)
Apr 04, 2006	36.50	38.42	36.25	38.40	4,504,339	+2.48(+6.91%)

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