Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Las Vegas Sands (NY: LVS )

42.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.302 5.361 5.074 5.133 26,921,514 -0.20(-3.79%)
Jun 29, 2009 5.446 5.479 5.309 5.335 25,477,326 -0.05(-0.97%)
Jun 26, 2009 5.387 5.420 5.113 5.387 42,730,096 +0.06(+1.10%)
Jun 25, 2009 5.133 5.328 5.100 5.328 42,053,236 +0.27(+5.43%)
Jun 24, 2009 5.028 5.302 4.956 5.054 54,793,276 +0.24(+5.02%)
Jun 23, 2009 4.839 5.022 4.493 4.813 50,767,544 +0.03(+0.55%)
Jun 22, 2009 5.178 5.230 4.767 4.786 46,811,608 -0.53(-9.95%)
Jun 19, 2009 5.165 5.368 5.028 5.315 39,130,524 +0.27(+5.30%)
Jun 18, 2009 5.322 5.322 4.910 5.048 40,524,492 -0.12(-2.40%)
Jun 17, 2009 5.472 5.596 4.969 5.172 58,400,312 -0.30(-5.49%)
Jun 16, 2009 5.374 5.786 5.328 5.472 69,455,192 +0.22(+4.10%)
Jun 15, 2009 5.766 5.779 5.230 5.257 68,554,912 -0.69(-11.54%)
Jun 12, 2009 5.962 6.027 5.746 5.942 31,996,674 -0.11(-1.83%)
Jun 11, 2009 6.164 6.360 6.014 6.053 35,895,920 -0.14(-2.32%)
Jun 10, 2009 6.478 6.478 6.138 6.197 28,445,146 -0.17(-2.67%)
Jun 09, 2009 6.556 6.556 6.269 6.367 41,091,900 -0.14(-2.11%)
Jun 08, 2009 6.341 6.595 6.269 6.504 32,446,006 -0.03(-0.50%)
Jun 05, 2009 6.856 6.856 6.465 6.536 31,236,436 -0.11(-1.67%)
Jun 04, 2009 6.550 6.719 6.164 6.647 34,083,300 +0.26(+4.09%)
Jun 03, 2009 6.700 6.726 6.269 6.386 33,589,068 -0.41(-6.05%)
Jun 02, 2009 7.013 7.033 6.608 6.798 33,968,504 -0.24(-3.34%)
Jun 01, 2009 6.641 7.052 6.530 7.033 66,183,804 +0.56(+8.68%)
May 29, 2009 6.497 6.654 6.354 6.471 34,983,408 -0.02(-0.30%)
May 28, 2009 6.439 6.510 6.158 6.491 43,043,376 +0.18(+2.90%)
May 27, 2009 6.308 6.576 6.145 6.308 56,476,012 +0.22(+3.54%)
May 26, 2009 5.635 6.301 5.479 6.092 56,670,596 +0.24(+4.13%)
May 22, 2009 6.216 6.256 5.766 5.851 37,305,116 -0.27(-4.48%)
May 21, 2009 6.249 6.341 5.994 6.125 37,334,088 -0.27(-4.19%)
May 20, 2009 6.726 6.909 6.308 6.393 49,456,760 -0.14(-2.20%)
May 19, 2009 6.674 6.994 6.452 6.536 64,366,020 -0.19(-2.82%)
May 18, 2009 6.295 6.772 6.008 6.726 67,591,960 +0.70(+11.59%)
May 15, 2009 6.556 6.889 5.910 6.027 87,001,872 -0.13(-2.12%)
May 14, 2009 5.341 6.393 5.152 6.158 123,489,016 +0.51(+9.02%)
May 13, 2009 6.425 6.465 5.498 5.648 109,748,944 -1.05(-15.69%)
May 12, 2009 7.314 7.503 6.399 6.700 87,113,536 -0.42(-5.87%)
May 11, 2009 6.654 7.379 6.373 7.118 93,097,064 +0.26(+3.81%)
May 08, 2009 6.563 6.954 6.177 6.856 87,458,800 +0.74(+12.18%)
May 07, 2009 7.131 7.216 6.040 6.112 89,937,224 -0.58(-8.68%)
May 06, 2009 7.607 7.731 6.230 6.693 195,853,520 -0.71(-9.61%)
May 05, 2009 6.935 7.731 6.647 7.405 220,329,376 +1.20(+19.37%)
May 04, 2009 5.433 6.203 5.400 6.203 113,533,536 +0.98(+18.75%)
May 01, 2009 5.224 5.387 4.858 5.224 61,820,468 +0.12(+2.30%)
Apr 30, 2009 5.733 5.910 5.080 5.106 137,014,880 +0.07(+1.43%)
Apr 29, 2009 4.832 5.217 4.760 5.035 100,059,344 +0.48(+10.46%)
Apr 28, 2009 4.244 4.826 4.244 4.558 85,198,440 +0.05(+1.01%)
Apr 27, 2009 4.473 4.675 4.369 4.512 113,386,704 -0.33(-6.87%)
Apr 24, 2009 4.258 4.904 4.212 4.845 136,961,568 +0.76(+18.53%)
Apr 23, 2009 3.918 4.179 3.761 4.088 100,957,792 +0.39(+10.60%)
Apr 22, 2009 3.311 3.905 3.291 3.696 98,867,680 +0.42(+12.75%)
Apr 21, 2009 2.814 3.285 2.730 3.278 59,523,572 +0.25(+8.19%)
Apr 20, 2009 3.454 3.461 2.978 3.030 79,492,288 -0.25(-7.75%)
Apr 17, 2009 3.239 3.382 3.167 3.285 64,712,664 -0.05(-1.37%)
Apr 16, 2009 3.474 3.487 3.298 3.330 39,102,268 -0.03(-0.97%)
Apr 15, 2009 3.422 3.480 3.167 3.363 60,939,576 +0.00(+0.00%)
Apr 14, 2009 3.624 3.807 3.265 3.363 77,857,096 -0.04(-1.15%)
Apr 13, 2009 3.004 3.402 2.860 3.402 65,339,048 +0.50(+17.34%)
Apr 09, 2009 2.814 2.952 2.703 2.899 50,543,964 +0.27(+10.45%)
Apr 08, 2009 2.788 2.827 2.501 2.625 54,793,268 -0.01(-0.25%)
Apr 07, 2009 3.108 3.134 2.488 2.632 120,424,072 -0.61(-18.75%)
Apr 06, 2009 2.925 3.402 2.925 3.239 102,977,528 +0.31(+10.71%)
Apr 03, 2009 2.938 3.252 2.762 2.925 106,157,256 +0.05(+1.82%)
Apr 02, 2009 2.658 2.899 2.547 2.873 98,081,784 +0.43(+17.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.