Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Cemex S.A.B. DE C.V. ADR (NY: CX )

7.625 +0.035 (+0.46%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 24, 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 (%)
Oct 30, 2009 8.197 8.536 7.905 7.997 26,562,214 -0.65(-7.49%)
Oct 29, 2009 8.197 8.721 8.174 8.644 16,693,602 +0.56(+6.96%)
Oct 28, 2009 8.459 8.490 7.812 8.082 40,294,428 -0.65(-7.41%)
Oct 27, 2009 9.168 9.191 8.667 8.729 23,759,908 -0.44(-4.79%)
Oct 26, 2009 9.754 10.14 9.099 9.168 29,636,258 -0.67(-6.81%)
Oct 23, 2009 9.854 9.861 9.630 9.838 14,716,092 -0.30(-2.96%)
Oct 22, 2009 10.19 10.29 10.02 10.14 13,504,290 -0.05(-0.53%)
Oct 21, 2009 10.27 10.40 10.12 10.19 11,465,684 +0.02(+0.15%)
Oct 20, 2009 10.17 10.26 10.12 10.18 14,324,175 -0.25(-2.44%)
Oct 19, 2009 10.31 10.57 10.19 10.43 9,815,915 +0.17(+1.65%)
Oct 16, 2009 10.52 10.55 10.24 10.26 14,557,994 -0.41(-3.83%)
Oct 15, 2009 10.56 10.76 10.49 10.67 11,020,002 -0.05(-0.50%)
Oct 14, 2009 10.67 10.72 10.43 10.72 15,518,739 +0.33(+3.19%)
Oct 13, 2009 10.25 10.48 10.11 10.39 18,836,288 +0.21(+2.04%)
Oct 12, 2009 10.31 10.35 10.10 10.19 6,794,193 +0.03(+0.30%)
Oct 09, 2009 10.02 10.19 9.915 10.15 9,601,968 +0.11(+1.07%)
Oct 08, 2009 9.938 10.16 9.831 10.05 16,439,223 +0.33(+3.41%)
Oct 07, 2009 9.969 9.977 9.638 9.715 9,333,382 -0.19(-1.94%)
Oct 06, 2009 9.838 10.00 9.754 9.908 13,200,281 +0.33(+3.46%)
Oct 05, 2009 9.391 9.646 9.361 9.576 13,277,177 +0.21(+2.22%)
Oct 02, 2009 9.415 9.461 8.952 9.368 24,040,016 -0.15(-1.62%)
Oct 01, 2009 10.05 10.05 9.492 9.522 26,011,748 -0.43(-4.33%)
Sep 30, 2009 10.10 10.19 9.846 9.954 20,054,586 -0.07(-0.69%)
Sep 29, 2009 10.09 10.35 9.992 10.02 12,674,465 -0.23(-2.27%)
Sep 28, 2009 9.977 10.29 9.977 10.26 11,580,090 +0.25(+2.48%)
Sep 25, 2009 9.854 10.07 9.754 10.01 20,660,914 +0.16(+1.64%)
Sep 24, 2009 10.22 10.31 9.669 9.846 29,885,638 -0.21(-2.07%)
Sep 23, 2009 9.792 10.39 9.715 10.05 139,963,312 +0.04(+0.38%)
Sep 22, 2009 10.16 10.35 9.938 10.02 23,132,264 -0.04(-0.38%)
Sep 21, 2009 10.69 10.71 9.962 10.05 26,509,208 -0.89(-8.10%)
Sep 18, 2009 10.92 11.03 10.81 10.94 14,529,293 +0.19(+1.79%)
Sep 17, 2009 10.93 11.21 10.71 10.75 17,047,848 -0.23(-2.10%)
Sep 16, 2009 10.15 11.24 10.12 10.98 27,047,382 +0.90(+8.94%)
Sep 15, 2009 9.669 10.11 9.561 10.08 14,822,873 +0.42(+4.39%)
Sep 14, 2009 9.646 9.754 9.415 9.653 8,408,057 +0.02(+0.16%)
Sep 11, 2009 9.900 9.992 9.592 9.638 12,016,990 -0.22(-2.27%)
Sep 10, 2009 10.04 10.04 9.638 9.861 10,901,725 -0.12(-1.23%)
Sep 09, 2009 9.784 10.31 9.669 9.985 15,935,718 -0.05(-0.46%)
Sep 08, 2009 9.831 10.27 9.831 10.03 13,492,822 +0.45(+4.75%)
Sep 04, 2009 9.669 9.861 9.492 9.576 11,947,436 -0.14(-1.43%)
Sep 03, 2009 9.569 9.723 9.453 9.715 11,530,647 +0.30(+3.19%)
Sep 02, 2009 9.091 9.584 9.091 9.415 13,096,626 -0.01(-0.08%)
Sep 01, 2009 10.16 10.25 9.353 9.422 17,910,996 -0.81(-7.91%)
Aug 31, 2009 10.02 10.31 9.877 10.23 14,392,495 +0.02(+0.15%)
Aug 28, 2009 10.52 10.52 10.18 10.22 10,529,720 -0.08(-0.82%)
Aug 27, 2009 10.15 10.31 9.792 10.30 12,213,110 +0.15(+1.52%)
Aug 26, 2009 9.969 10.25 9.653 10.15 10,792,897 +0.28(+2.81%)
Aug 25, 2009 9.992 10.15 9.769 9.869 8,573,574 +0.10(+1.03%)
Aug 24, 2009 10.14 10.25 9.661 9.769 13,091,163 -0.14(-1.40%)
Aug 21, 2009 10.05 10.39 9.869 9.908 27,081,194 +0.07(+0.70%)
Aug 20, 2009 9.438 10.00 9.353 9.838 22,858,358 +0.45(+4.84%)
Aug 19, 2009 8.713 9.422 8.613 9.384 21,193,022 +0.51(+5.73%)
Aug 18, 2009 8.567 9.037 8.459 8.875 29,693,094 +0.98(+12.38%)
Aug 17, 2009 7.920 8.529 7.827 7.897 15,089,287 -0.39(-4.73%)
Aug 14, 2009 8.590 8.690 8.236 8.290 8,606,512 -0.29(-3.41%)
Aug 13, 2009 8.698 8.760 8.529 8.582 12,090,794 +0.14(+1.64%)
Aug 12, 2009 8.313 8.536 8.228 8.444 7,723,164 +0.15(+1.76%)
Aug 11, 2009 8.675 8.852 8.243 8.297 13,396,162 -0.11(-1.28%)
Aug 10, 2009 8.344 8.606 8.282 8.405 10,567,996 -0.02(-0.18%)
Aug 07, 2009 8.359 8.667 8.359 8.421 17,474,838 +0.25(+3.02%)
Aug 06, 2009 7.920 8.297 7.920 8.174 19,362,164 +0.26(+3.31%)
Aug 05, 2009 7.812 7.928 7.565 7.912 8,038,785 +0.24(+3.11%)
Aug 04, 2009 7.635 7.782 7.404 7.673 7,263,619 +0.16(+2.15%)
Aug 03, 2009 7.381 7.596 7.311 7.512 7,591,084 +0.28(+3.83%)
Jul 31, 2009 7.273 7.442 7.126 7.234 9,382,353 -0.02(-0.32%)
Jul 30, 2009 7.057 7.342 7.011 7.257 12,876,849 +0.50(+7.41%)
Jul 29, 2009 7.203 7.250 6.749 6.757 13,707,088 -0.62(-8.46%)
Jul 28, 2009 7.458 7.504 7.227 7.381 6,287,821 -0.07(-0.93%)
Jul 27, 2009 7.550 7.596 7.342 7.450 6,006,867 -0.10(-1.33%)
Jul 24, 2009 7.288 7.619 7.288 7.550 1,580 -0.02(-0.31%)
Jul 23, 2009 7.203 7.596 7.180 7.573 6,717,363 +0.39(+5.47%)
Jul 22, 2009 6.895 7.257 6.895 7.180 6,214,583 +0.15(+2.08%)
Jul 21, 2009 7.134 7.319 6.918 7.034 5,668,426 -0.05(-0.76%)
Jul 20, 2009 6.903 7.142 6.880 7.088 6,597,993 +0.25(+3.60%)
Jul 17, 2009 6.749 6.918 6.718 6.841 9,243,840 +0.12(+1.83%)
Jul 16, 2009 6.402 6.764 6.402 6.718 7,401,411 +0.19(+2.95%)
Jul 15, 2009 6.186 6.549 6.109 6.525 12,054,793 +0.45(+7.49%)
Jul 14, 2009 6.279 6.279 6.032 6.071 6,481,439 -0.02(-0.25%)
Jul 13, 2009 5.994 6.117 5.986 6.086 6,823,766 +0.08(+1.41%)
Jul 10, 2009 6.109 6.109 5.878 6.002 8,152,272 -0.18(-2.99%)
Jul 09, 2009 6.240 6.264 6.063 6.186 9,670,236 +0.13(+2.16%)
Jul 08, 2009 6.325 6.394 5.871 6.056 14,463,793 -0.32(-4.96%)
Jul 07, 2009 6.495 6.695 6.341 6.371 11,279,638 -0.32(-4.72%)
Jul 06, 2009 6.780 6.780 6.433 6.687 10,126,503 -0.10(-1.48%)
Jul 02, 2009 7.250 7.319 6.787 6.787 8,344,306 -0.62(-8.32%)
Jul 01, 2009 7.411 7.635 7.311 7.404 10,845,125 +0.21(+2.89%)
Jun 30, 2009 7.396 7.488 7.180 7.196 6,628,548 -0.20(-2.71%)
Jun 29, 2009 7.111 7.535 7.111 7.396 3,878,561 +0.07(+0.95%)
Jun 26, 2009 7.157 7.388 7.157 7.327 4,265,221 +0.09(+1.28%)
Jun 25, 2009 6.911 7.234 6.903 7.234 9,730,390 +0.19(+2.74%)
Jun 24, 2009 6.980 7.373 6.980 7.042 9,841,102 +0.16(+2.35%)
Jun 23, 2009 6.972 7.049 6.664 6.880 9,680,038 -0.02(-0.22%)
Jun 22, 2009 7.019 7.111 6.857 6.895 9,732,434 -0.29(-3.97%)
Jun 19, 2009 7.365 7.542 7.103 7.180 11,660,828 -0.14(-1.89%)
Jun 18, 2009 7.088 7.404 7.057 7.319 8,908,991 +0.27(+3.83%)
Jun 17, 2009 7.458 7.458 6.988 7.049 13,350,103 -0.34(-4.59%)
Jun 16, 2009 7.866 8.012 7.257 7.388 26,832,266 -0.55(-6.89%)
Jun 15, 2009 8.660 8.744 7.797 7.935 21,963,176 -0.80(-9.17%)
Jun 12, 2009 8.413 8.775 8.263 8.737 10,269,493 +0.31(+3.66%)
Jun 11, 2009 8.282 8.513 8.089 8.428 13,624,367 +0.13(+1.58%)
Jun 10, 2009 8.143 8.297 7.874 8.297 13,807,722 +0.33(+4.16%)
Jun 09, 2009 7.866 8.035 7.812 7.966 5,786,510 +0.15(+1.87%)
Jun 08, 2009 7.697 7.889 7.673 7.820 7,478,255 -0.19(-2.40%)
Jun 05, 2009 8.143 8.274 7.897 8.012 7,472,259 -0.01(-0.10%)
Jun 04, 2009 8.105 8.105 7.831 8.020 8,690,539 +0.06(+0.77%)
Jun 03, 2009 8.251 8.344 7.781 7.958 12,176,137 -0.47(-5.58%)
Jun 02, 2009 8.313 8.482 8.128 8.428 14,590,192 +0.08(+1.02%)
Jun 01, 2009 7.612 8.359 7.612 8.344 17,812,112 +0.82(+10.96%)
May 29, 2009 7.750 7.758 7.411 7.519 8,962,947 +0.07(+1.00%)
May 28, 2009 7.260 7.475 7.134 7.445 11,769,486 +0.19(+2.66%)
May 27, 2009 7.423 7.526 7.223 7.252 12,234,495 -0.13(-1.81%)
May 26, 2009 7.023 7.415 7.008 7.386 9,496,834 +0.36(+5.06%)
May 22, 2009 7.252 7.252 7.023 7.030 4,293,978 -0.07(-1.04%)
May 21, 2009 7.260 7.304 7.000 7.104 8,709,384 -0.39(-5.24%)
May 20, 2009 7.356 7.778 7.356 7.497 23,089,750 +0.29(+4.01%)
May 19, 2009 7.163 7.401 7.015 7.208 8,965,223 +0.17(+2.42%)
May 18, 2009 6.660 7.075 6.623 7.037 9,759,186 +0.50(+7.71%)
May 15, 2009 6.489 6.726 6.437 6.534 8,670,057 -0.05(-0.79%)
May 14, 2009 6.156 6.623 6.149 6.586 8,642,022 +0.25(+3.98%)
May 13, 2009 6.667 6.741 6.312 6.334 11,372,543 -0.41(-6.15%)
May 12, 2009 7.223 7.289 6.637 6.749 13,343,968 -0.40(-5.60%)
May 11, 2009 7.037 7.304 6.993 7.149 8,191,158 -0.32(-4.27%)
May 08, 2009 7.489 7.645 7.052 7.467 11,988,056 +0.07(+1.00%)
May 07, 2009 7.845 7.993 7.241 7.393 18,186,844 -0.29(-3.76%)
May 06, 2009 7.260 7.860 7.252 7.682 26,210,378 +0.50(+7.02%)
May 05, 2009 6.971 7.408 6.845 7.178 25,431,150 +0.36(+5.33%)
May 04, 2009 5.793 6.830 5.793 6.815 23,769,142 +1.10(+19.17%)
May 01, 2009 5.549 5.778 5.474 5.719 7,599,633 +0.18(+3.21%)
Apr 30, 2009 5.467 5.593 5.467 5.541 16,899,600 +0.10(+1.77%)
Apr 29, 2009 5.408 5.704 5.334 5.445 19,610,976 +0.04(+0.68%)
Apr 28, 2009 5.452 5.608 5.348 5.408 14,699,564 -0.18(-3.18%)
Apr 27, 2009 5.734 5.741 5.415 5.586 18,860,572 -0.44(-7.26%)
Apr 24, 2009 5.823 6.126 5.778 6.023 16,578,940 +0.27(+4.77%)
Apr 23, 2009 5.830 5.926 5.608 5.749 14,117,323 -0.01(-0.13%)
Apr 22, 2009 5.674 5.971 5.667 5.756 14,689,599 -0.01(-0.13%)
Apr 21, 2009 5.563 5.889 5.400 5.763 12,397,725 +0.16(+2.91%)
Apr 20, 2009 6.156 6.178 5.563 5.600 15,287,750 -0.69(-10.95%)
Apr 17, 2009 6.060 6.393 5.949 6.289 13,617,043 +0.20(+3.28%)
Apr 16, 2009 5.926 6.193 5.778 6.089 14,894,201 +0.24(+4.05%)
Apr 15, 2009 5.726 5.926 5.637 5.852 10,038,249 +0.10(+1.67%)
Apr 14, 2009 5.934 6.282 5.741 5.756 11,594,287 -0.27(-4.43%)
Apr 13, 2009 5.637 6.089 5.637 6.023 8,889,146 -0.01(-0.12%)
Apr 09, 2009 5.667 6.141 5.593 6.030 12,477,000 +0.52(+9.41%)
Apr 08, 2009 5.489 5.571 5.371 5.511 9,218,604 +0.06(+1.09%)
Apr 07, 2009 5.415 5.526 5.237 5.452 9,485,525 -0.04(-0.67%)
Apr 06, 2009 5.519 5.519 5.223 5.489 9,493,109 -0.04(-0.80%)
Apr 03, 2009 5.482 5.593 5.356 5.534 12,004,181 +0.01(+0.13%)
Apr 02, 2009 5.171 5.889 5.171 5.526 29,698,526 +0.61(+12.35%)
Apr 01, 2009 4.630 5.060 4.445 4.919 15,690,558 +0.29(+6.24%)
Mar 31, 2009 4.489 4.845 4.489 4.630 18,473,738 +0.18(+3.99%)
Mar 30, 2009 4.574 4.623 4.223 4.452 15,970,579 -0.34(-7.11%)
Mar 26, 2009 4.778 4.882 4.608 4.793 12,270,610 +0.20(+4.35%)
Mar 25, 2009 4.526 4.867 4.400 4.593 20,054,936 +0.12(+2.65%)
Mar 24, 2009 4.141 4.667 4.065 4.474 24,094,020 +0.24(+5.78%)
Mar 23, 2009 3.978 4.252 3.971 4.230 22,011,834 +0.50(+13.29%)
Mar 20, 2009 4.260 4.341 3.719 3.734 30,069,266 -0.71(-16.00%)
Mar 19, 2009 4.534 4.697 4.260 4.445 11,818,626 +0.00(+0.00%)
Mar 18, 2009 4.341 4.511 3.993 4.445 13,954,731 +0.21(+4.90%)
Mar 17, 2009 4.289 4.356 4.163 4.237 14,348,330 +0.01(+0.35%)
Mar 16, 2009 4.556 4.637 4.215 4.223 12,701,136 -0.21(-4.84%)
Mar 13, 2009 4.437 4.600 4.342 4.437 0 +0.12(+2.74%)
Mar 12, 2009 3.659 4.371 3.563 4.319 25,605,396 +0.61(+16.37%)
Mar 11, 2009 3.497 3.734 3.378 3.711 27,863,682 +0.30(+8.68%)
Mar 10, 2009 3.008 3.452 3.008 3.415 36,410,216 +0.44(+14.68%)
Mar 09, 2009 2.978 3.245 2.919 2.978 22,044,184 -0.22(-6.94%)
Mar 06, 2009 3.408 3.408 3.089 3.200 0 -0.13(-3.79%)
Mar 05, 2009 3.756 3.756 3.126 3.326 31,941,426 -0.63(-15.92%)
Mar 04, 2009 3.993 4.093 3.852 3.956 12,983,500 +0.43(+12.18%)
Mar 02, 2009 3.956 3.956 3.511 3.526 21,079,224 -0.47(-11.69%)
Feb 27, 2009 4.074 4.215 3.852 3.993 0 -0.24(-5.60%)
Feb 26, 2009 4.452 4.660 4.208 4.230 13,444,661 -0.19(-4.19%)
Feb 25, 2009 4.652 4.704 4.171 4.415 16,352,894 -0.24(-5.10%)
Feb 24, 2009 4.208 4.815 4.045 4.652 19,416,586 +0.47(+11.35%)
Feb 23, 2009 4.452 4.556 4.156 4.178 19,089,758 -0.27(-6.00%)
Feb 20, 2009 4.460 4.785 4.274 4.445 28,368,308 -0.29(-6.10%)
Feb 19, 2009 5.134 5.386 4.682 4.734 18,846,924 -0.41(-8.06%)
Feb 18, 2009 5.341 5.341 4.986 5.148 15,419,317 -0.07(-1.42%)
Feb 17, 2009 5.630 5.711 5.186 5.223 19,844,536 -0.77(-12.86%)
Feb 13, 2009 6.282 6.282 5.904 5.993 9,166,089 -0.12(-1.94%)
Feb 12, 2009 5.837 6.134 5.586 6.112 16,108,722 +0.20(+3.38%)
Feb 11, 2009 6.556 6.556 5.793 5.912 12,013,605 -0.24(-3.97%)
Feb 10, 2009 6.460 6.990 5.926 6.156 15,524,550 -0.42(-6.42%)
Feb 09, 2009 6.593 6.786 6.445 6.578 9,714,031 +0.19(+3.02%)
Feb 06, 2009 6.274 6.578 6.186 6.386 13,286,506 +0.27(+4.48%)
Feb 05, 2009 6.089 6.282 5.778 6.112 13,494,218 -0.02(-0.36%)
Feb 04, 2009 5.934 6.267 5.934 6.134 14,245,265 +0.19(+3.24%)
Feb 03, 2009 5.645 6.037 5.637 5.941 8,732,376 +0.30(+5.39%)
Feb 02, 2009 5.763 5.837 5.489 5.637 6,178,358 -0.13(-2.31%)
Jan 30, 2009 5.771 6.415 5.430 5.771 0 -0.14(-2.38%)
Jan 29, 2009 6.697 6.697 5.837 5.912 14,517,675 -0.68(-10.34%)
Jan 28, 2009 6.652 7.112 6.437 6.593 22,260,496 +0.34(+5.45%)
Jan 27, 2009 6.230 6.437 6.193 6.252 7,566,423 +0.08(+1.32%)
Jan 26, 2009 6.445 6.704 6.112 6.171 7,533,455 -0.13(-2.00%)
Jan 23, 2009 5.563 6.512 5.563 6.297 8,499,049 +0.04(+0.71%)
Jan 22, 2009 6.097 6.445 5.897 6.252 12,116,671 -0.28(-4.31%)
Jan 21, 2009 6.408 6.563 6.104 6.534 11,977,209 +0.29(+4.63%)
Jan 20, 2009 7.171 7.171 6.045 6.245 17,761,630 -0.97(-13.45%)
Jan 16, 2009 7.289 7.482 6.726 7.215 7,555,781 +0.20(+2.85%)
Jan 15, 2009 6.704 7.252 6.393 7.015 13,134,753 +0.16(+2.38%)
Jan 14, 2009 6.823 7.030 6.741 6.852 12,667,046 -0.36(-4.93%)
Jan 13, 2009 6.749 7.230 6.712 7.208 8,546,207 +0.26(+3.73%)
Jan 12, 2009 7.771 7.771 6.815 6.949 20,917,182 -0.76(-9.81%)
Jan 09, 2009 7.712 7.838 7.504 7.704 11,808,027 +0.08(+1.07%)
Jan 08, 2009 7.200 7.660 7.200 7.623 11,090,073 +0.21(+2.90%)
Jan 07, 2009 7.667 7.712 7.386 7.408 10,509,249 -0.41(-5.21%)
Jan 06, 2009 7.934 7.978 7.652 7.815 19,158,776 +0.10(+1.34%)
Jan 05, 2009 7.504 7.815 7.341 7.712 15,567,427 +0.31(+4.20%)
Jan 02, 2009 6.778 7.489 6.778 7.400 0 +0.63(+9.30%)
Jan 01, 2009 6.430 6.963 6.430 6.771 0 +0.00(+0.00%)
Dec 31, 2008 6.430 6.963 6.430 6.771 7,511,444 +0.01(+0.11%)
Dec 30, 2008 6.786 6.815 6.549 6.763 5,807,891 +0.05(+0.77%)
Dec 29, 2008 6.660 6.889 6.571 6.712 10,575,202 +0.07(+1.12%)
Dec 26, 2008 6.541 6.667 6.252 6.637 4,298,874 +0.12(+1.82%)
Dec 24, 2008 6.660 6.741 6.474 6.519 3,687,264 -0.17(-2.55%)
Dec 23, 2008 6.897 7.363 6.667 6.689 19,504,194 +0.30(+4.64%)
Dec 22, 2008 6.971 7.008 6.297 6.393 11,231,659 -0.46(-6.70%)
Dec 19, 2008 7.297 7.445 6.771 6.852 11,790,605 -0.44(-6.09%)
Dec 18, 2008 7.704 7.763 7.126 7.297 17,560,164 -0.07(-0.91%)
Dec 17, 2008 6.912 7.593 6.682 7.363 22,008,004 +0.34(+4.85%)
Dec 16, 2008 5.830 7.060 5.704 7.023 19,096,548 +1.04(+17.33%)
Dec 15, 2008 6.126 6.341 5.808 5.986 7,550,328 -0.06(-0.98%)
Dec 12, 2008 5.949 6.193 5.556 6.045 0 -0.35(-5.45%)
Dec 11, 2008 7.541 7.578 6.000 6.393 31,571,956 -1.47(-18.66%)
Dec 10, 2008 7.556 8.408 7.408 7.860 25,157,484 +0.52(+7.06%)
Dec 09, 2008 6.837 8.156 6.600 7.341 31,865,652 +0.38(+5.43%)
Dec 08, 2008 6.060 7.089 5.846 6.963 22,419,818 +1.53(+28.24%)
Dec 05, 2008 4.956 5.504 4.860 5.430 7,929,366 +0.34(+6.70%)
Dec 04, 2008 5.000 5.423 4.823 5.089 10,067,123 +0.11(+2.23%)
Dec 03, 2008 4.993 5.178 4.593 4.978 10,600,020 +0.12(+2.44%)
Dec 02, 2008 4.519 4.919 4.519 4.860 8,049,623 +0.38(+8.43%)
Dec 01, 2008 4.882 5.104 4.445 4.482 8,428,238 -0.67(-12.95%)
Nov 28, 2008 4.993 5.452 4.815 5.148 5,647,453 +0.26(+5.30%)
Nov 26, 2008 3.911 4.971 3.689 4.889 16,974,268 +1.12(+29.67%)
Nov 25, 2008 3.541 3.904 3.482 3.771 9,833,042 +0.37(+10.89%)
Nov 24, 2008 3.148 3.541 3.148 3.400 10,023,745 +0.36(+11.95%)
Nov 21, 2008 3.185 3.356 2.971 3.037 7,808,722 -0.14(-4.43%)
Nov 20, 2008 3.682 3.682 3.074 3.178 11,900,936 -0.21(-6.33%)
Nov 19, 2008 3.430 3.556 3.371 3.393 7,706,917 -0.13(-3.58%)
Nov 18, 2008 3.689 3.815 3.378 3.519 9,831,363 -0.19(-5.00%)
Nov 17, 2008 3.882 3.889 3.541 3.704 7,598,358 -0.10(-2.72%)
Nov 14, 2008 4.148 4.148 3.697 3.808 0 -0.36(-8.70%)
Nov 13, 2008 4.193 4.267 3.659 4.171 16,345,226 -0.07(-1.57%)
Nov 12, 2008 4.919 4.919 4.171 4.237 8,460,851 -0.37(-8.04%)
Nov 11, 2008 4.852 4.941 4.534 4.608 7,932,845 -0.35(-7.03%)
Nov 10, 2008 5.371 5.534 4.815 4.956 4,602,097 -0.23(-4.43%)
Nov 07, 2008 5.386 5.526 4.971 5.186 6,669,298 -0.09(-1.69%)
Nov 06, 2008 5.445 5.660 5.208 5.274 9,716,241 -0.30(-5.32%)
Nov 05, 2008 5.926 5.971 5.571 5.571 7,201,524 -0.44(-7.39%)
Nov 04, 2008 5.926 6.430 5.926 6.015 10,106,245 +0.19(+3.18%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.