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 30, 2023 57.07 57.79 56.73 57.34 6,137,358 +0.61(+1.08%)
Jun 29, 2023 57.16 57.31 56.56 56.72 4,061,648 -0.35(-0.61%)
Jun 28, 2023 57.79 57.79 56.94 57.07 2,810,400 -0.79(-1.37%)
Jun 27, 2023 57.70 58.22 57.21 57.86 3,222,898 +0.50(+0.88%)
Jun 26, 2023 56.62 58.03 56.52 57.35 3,803,632 +0.73(+1.29%)
Jun 23, 2023 56.60 56.84 55.61 56.62 10,421,811 -0.85(-1.48%)
Jun 22, 2023 57.55 57.90 57.15 57.47 2,376,377 -0.18(-0.31%)
Jun 21, 2023 58.06 58.33 57.19 57.65 3,049,437 -0.37(-0.63%)
Jun 20, 2023 57.74 58.92 57.28 58.02 4,863,677 +0.24(+0.41%)
Jun 16, 2023 58.20 58.54 57.53 57.78 4,941,916 -0.21(-0.36%)
Jun 15, 2023 58.96 59.13 57.79 57.99 4,585,091 -1.16(-1.96%)
Jun 14, 2023 59.01 59.60 58.71 59.14 2,967,265 +0.44(+0.76%)
Jun 13, 2023 59.01 59.79 58.45 58.70 2,780,533 +0.43(+0.73%)
Jun 12, 2023 58.04 58.40 57.54 58.27 2,484,007 +0.46(+0.80%)
Jun 09, 2023 57.44 57.90 57.13 57.81 2,316,875 +0.65(+1.14%)
Jun 08, 2023 56.27 57.35 56.14 57.16 3,509,234 -0.66(-1.15%)
Jun 07, 2023 58.21 59.12 57.25 57.82 3,093,499 -0.40(-0.68%)
Jun 06, 2023 56.77 58.62 56.64 58.21 3,513,860 +1.13(+1.97%)
Jun 05, 2023 57.91 58.36 56.82 57.09 3,265,486 -1.18(-2.02%)
Jun 02, 2023 56.59 59.02 55.84 58.26 7,426,634 +3.45(+6.29%)
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.