Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Las Vegas Sands (NY: LVS )

51.70 +0.22 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 55.94 56.07 55.51 55.90 4,195,696 +0.29(+0.53%)
Jun 27, 2019 55.59 55.81 55.11 55.61 3,834,827 +0.09(+0.17%)
Jun 26, 2019 54.82 55.69 54.53 55.51 4,460,109 +1.21(+2.23%)
Jun 25, 2019 55.61 55.61 54.14 54.30 3,487,521 -1.28(-2.30%)
Jun 24, 2019 55.99 56.23 55.46 55.58 3,785,284 -0.45(-0.81%)
Jun 21, 2019 55.84 56.46 55.45 56.03 4,028,257 -0.19(-0.34%)
Jun 20, 2019 56.49 57.04 55.91 56.22 4,318,321 +0.43(+0.76%)
Jun 19, 2019 56.29 56.29 55.15 55.80 3,579,799 -0.47(-0.84%)
Jun 18, 2019 53.78 56.52 53.71 56.27 6,859,046 +3.02(+5.67%)
Jun 17, 2019 53.69 53.93 52.99 53.25 3,148,599 -0.21(-0.38%)
Jun 14, 2019 53.49 53.77 53.05 53.46 2,205,730 -0.04(-0.07%)
Jun 13, 2019 53.71 54.04 53.29 53.49 6,058,948 +0.26(+0.49%)
Jun 12, 2019 54.28 54.59 52.99 53.23 4,766,055 -1.54(-2.81%)
Jun 11, 2019 54.88 55.54 54.50 54.77 4,156,529 +0.52(+0.96%)
Jun 10, 2019 53.08 54.93 53.01 54.25 10,509,849 +1.91(+3.66%)
Jun 07, 2019 51.43 53.08 51.38 52.34 4,661,875 +1.36(+2.67%)
Jun 06, 2019 51.55 51.71 50.55 50.97 2,606,429 -0.42(-0.82%)
Jun 05, 2019 52.00 52.00 49.65 51.39 7,879,671 -0.51(-0.99%)
Jun 04, 2019 49.98 52.04 49.90 51.91 8,329,572 +2.50(+5.06%)
Jun 03, 2019 50.86 50.91 49.02 49.41 6,684,862 -1.92(-3.75%)
May 31, 2019 51.29 51.89 50.65 51.33 6,845,640 -0.50(-0.97%)
May 30, 2019 52.97 53.24 51.55 51.83 4,541,217 -1.05(-1.98%)
May 29, 2019 52.43 53.31 52.31 52.88 6,953,099 -0.17(-0.32%)
May 28, 2019 53.78 54.46 52.86 53.05 5,918,377 -0.55(-1.03%)
May 24, 2019 53.56 54.23 52.85 53.60 4,063,858 +0.43(+0.81%)
May 23, 2019 53.90 54.01 52.45 53.17 6,654,969 -1.51(-2.77%)
May 22, 2019 54.56 55.20 54.24 54.68 5,062,204 -0.08(-0.15%)
May 21, 2019 55.62 55.99 54.67 54.76 6,959,310 -0.50(-0.91%)
May 20, 2019 55.67 55.80 53.58 55.27 11,150,994 -1.02(-1.81%)
May 17, 2019 58.43 58.71 56.24 56.28 6,552,792 -2.88(-4.87%)
May 16, 2019 59.29 59.57 58.81 59.17 2,503,721 +0.42(+0.71%)
May 15, 2019 58.14 59.13 57.62 58.75 1,997,138 +0.21(+0.37%)
May 14, 2019 58.34 59.20 57.80 58.53 2,795,487 +0.57(+0.98%)
May 13, 2019 59.40 59.44 57.26 57.96 5,887,260 -3.14(-5.13%)
May 10, 2019 59.94 61.37 59.40 61.10 2,890,112 +0.55(+0.91%)
May 09, 2019 60.01 60.96 59.07 60.55 4,395,092 -0.41(-0.67%)
May 08, 2019 60.34 61.56 59.78 60.96 3,305,711 +0.81(+1.35%)
May 07, 2019 61.66 62.17 58.57 60.15 10,466,869 -1.98(-3.18%)
May 06, 2019 62.25 62.56 61.33 62.13 4,302,179 -1.75(-2.73%)
May 03, 2019 63.37 63.90 63.14 63.87 1,930,027 +0.94(+1.50%)
May 02, 2019 63.01 63.67 62.30 62.93 1,840,206 -0.41(-0.65%)
May 01, 2019 63.27 63.97 63.06 63.34 2,574,753 +0.77(+1.22%)
Apr 30, 2019 62.87 63.13 62.34 62.57 3,623,462 -0.95(-1.50%)
Apr 29, 2019 63.80 63.89 63.19 63.53 2,758,567 +0.20(+0.31%)
Apr 26, 2019 63.00 63.83 62.57 63.33 2,523,222 +0.67(+1.07%)
Apr 25, 2019 62.47 62.91 62.21 62.66 2,976,738 +0.09(+0.15%)
Apr 24, 2019 62.42 62.71 62.03 62.57 4,167,906 -0.03(-0.04%)
Apr 23, 2019 62.08 63.12 61.95 62.59 3,831,601 +0.22(+0.36%)
Apr 22, 2019 63.24 63.44 62.08 62.37 5,175,399 -1.30(-2.04%)
Apr 18, 2019 64.43 64.95 62.35 63.67 8,297,661 +0.29(+0.46%)
Apr 17, 2019 63.67 63.69 63.01 63.38 5,131,655 -0.23(-0.37%)
Apr 16, 2019 62.34 63.66 62.25 63.61 2,974,997 +1.52(+2.45%)
Apr 15, 2019 62.71 62.84 61.60 62.09 2,758,262 -0.32(-0.51%)
Apr 12, 2019 62.06 62.66 61.95 62.41 2,819,498 +0.74(+1.20%)
Apr 11, 2019 61.60 61.79 61.26 61.67 2,740,974 +0.21(+0.35%)
Apr 10, 2019 61.53 61.78 61.18 61.45 1,900,260 +0.30(+0.49%)
Apr 09, 2019 61.15 61.26 60.73 61.16 2,905,665 -0.48(-0.77%)
Apr 08, 2019 61.88 62.03 61.22 61.63 2,339,230 +0.11(+0.18%)
Apr 05, 2019 61.34 61.57 61.03 61.52 2,978,405 +0.29(+0.47%)
Apr 04, 2019 60.04 61.30 59.74 61.23 4,665,458 +1.34(+2.24%)
Apr 03, 2019 60.66 61.64 59.77 59.89 4,742,014 -0.63(-1.05%)
Apr 02, 2019 59.20 60.64 58.87 60.52 6,289,161 +1.40(+2.37%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.