Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Las Vegas Sands (NY: LVS )

45.46 -0.42 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 5.353 5.413 5.123 5.182 26,665,026 -0.20(-3.79%)
Jun 29, 2009 5.498 5.531 5.360 5.386 25,234,596 -0.05(-0.97%)
Jun 26, 2009 5.439 5.472 5.162 5.439 42,322,996 +0.06(+1.10%)
Jun 25, 2009 5.182 5.380 5.149 5.380 41,652,584 +0.28(+5.43%)
Jun 24, 2009 5.076 5.353 5.004 5.103 54,271,244 +0.24(+5.02%)
Jun 23, 2009 4.885 5.070 4.536 4.859 50,283,868 +0.03(+0.55%)
Jun 22, 2009 5.228 5.281 4.813 4.832 46,365,624 -0.53(-9.95%)
Jun 19, 2009 5.215 5.419 5.076 5.366 38,757,716 +0.27(+5.30%)
Jun 18, 2009 5.373 5.373 4.958 5.096 40,138,404 -0.13(-2.40%)
Jun 17, 2009 5.525 5.650 5.017 5.221 57,843,916 -0.30(-5.49%)
Jun 16, 2009 5.426 5.841 5.380 5.525 68,793,472 +0.22(+4.10%)
Jun 15, 2009 5.821 5.835 5.281 5.307 67,901,776 -0.69(-11.54%)
Jun 12, 2009 6.019 6.085 5.802 5.999 31,691,834 -0.11(-1.83%)
Jun 11, 2009 6.224 6.421 6.072 6.111 35,553,928 -0.15(-2.32%)
Jun 10, 2009 6.540 6.540 6.197 6.257 28,174,140 -0.17(-2.67%)
Jun 09, 2009 6.619 6.619 6.329 6.428 40,700,404 -0.14(-2.11%)
Jun 08, 2009 6.402 6.659 6.329 6.566 32,136,884 -0.03(-0.50%)
Jun 05, 2009 6.922 6.922 6.527 6.599 30,938,838 -0.11(-1.67%)
Jun 04, 2009 6.613 6.784 6.224 6.711 33,758,576 +0.26(+4.09%)
Jun 03, 2009 6.764 6.791 6.329 6.448 33,269,058 -0.42(-6.05%)
Jun 02, 2009 7.081 7.100 6.672 6.863 33,644,876 -0.24(-3.34%)
Jun 01, 2009 6.705 7.120 6.593 7.100 65,553,256 +0.57(+8.68%)
May 29, 2009 6.560 6.718 6.415 6.533 34,650,112 -0.02(-0.30%)
May 28, 2009 6.500 6.573 6.217 6.553 42,633,292 +0.18(+2.90%)
May 27, 2009 6.369 6.639 6.204 6.369 55,937,952 +0.22(+3.54%)
May 26, 2009 5.690 6.362 5.531 6.151 56,130,680 +0.24(+4.13%)
May 22, 2009 6.276 6.316 5.821 5.907 36,949,700 -0.28(-4.48%)
May 21, 2009 6.309 6.402 6.052 6.184 36,978,396 -0.27(-4.19%)
May 20, 2009 6.791 6.975 6.369 6.454 48,985,572 -0.15(-2.20%)
May 19, 2009 6.738 7.061 6.514 6.599 63,752,788 -0.19(-2.82%)
May 18, 2009 6.355 6.837 6.065 6.791 66,947,988 +0.71(+11.59%)
May 15, 2009 6.619 6.955 5.966 6.085 86,172,984 -0.13(-2.12%)
May 14, 2009 5.393 6.454 5.202 6.217 122,312,504 +0.51(+9.02%)
May 13, 2009 6.487 6.527 5.551 5.703 108,703,336 -1.06(-15.69%)
May 12, 2009 7.384 7.575 6.461 6.764 86,283,576 -0.42(-5.87%)
May 11, 2009 6.718 7.450 6.435 7.186 92,210,104 +0.26(+3.81%)
May 08, 2009 6.626 7.021 6.237 6.922 86,625,552 +0.75(+12.18%)
May 07, 2009 7.199 7.285 6.098 6.171 89,080,368 -0.59(-8.68%)
May 06, 2009 7.681 7.806 6.289 6.758 193,987,568 -0.72(-9.61%)
May 05, 2009 7.001 7.806 6.711 7.476 218,230,240 +1.21(+19.37%)
May 04, 2009 5.485 6.263 5.452 6.263 112,451,872 +0.99(+18.75%)
May 01, 2009 5.274 5.439 4.905 5.274 61,231,488 +0.12(+2.30%)
Apr 30, 2009 5.788 5.966 5.129 5.156 135,709,504 +0.07(+1.43%)
Apr 29, 2009 4.879 5.268 4.806 5.083 99,106,056 +0.48(+10.46%)
Apr 28, 2009 4.285 4.872 4.285 4.602 84,386,736 +0.05(+1.01%)
Apr 27, 2009 4.516 4.720 4.411 4.556 112,306,440 -0.34(-6.87%)
Apr 24, 2009 4.298 4.951 4.252 4.892 135,656,688 +0.76(+18.53%)
Apr 23, 2009 3.956 4.219 3.797 4.127 99,995,944 +0.40(+10.60%)
Apr 22, 2009 3.343 3.942 3.323 3.731 97,925,744 +0.42(+12.75%)
Apr 21, 2009 2.841 3.316 2.756 3.310 58,956,472 +0.25(+8.19%)
Apr 20, 2009 3.488 3.494 3.006 3.059 78,734,944 -0.26(-7.75%)
Apr 17, 2009 3.270 3.415 3.197 3.316 64,096,132 -0.05(-1.37%)
Apr 16, 2009 3.507 3.521 3.329 3.362 38,729,732 -0.03(-0.97%)
Apr 15, 2009 3.455 3.514 3.197 3.395 60,358,988 +0.00(+0.00%)
Apr 14, 2009 3.659 3.844 3.296 3.395 77,115,328 -0.04(-1.15%)
Apr 13, 2009 3.033 3.435 2.888 3.435 64,716,548 +0.51(+17.34%)
Apr 09, 2009 2.841 2.980 2.729 2.927 50,062,420 +0.28(+10.45%)
Apr 08, 2009 2.815 2.855 2.525 2.650 54,271,240 -0.01(-0.25%)
Apr 07, 2009 3.138 3.165 2.512 2.657 119,276,760 -0.61(-18.75%)
Apr 06, 2009 2.954 3.435 2.954 3.270 101,996,432 +0.32(+10.71%)
Apr 03, 2009 2.967 3.283 2.789 2.954 105,145,864 +0.05(+1.82%)
Apr 02, 2009 2.683 2.927 2.571 2.901 97,147,328 +0.44(+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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.