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 )

7.825 +0.035 (+0.45%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 20, 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 (%)
Nov 30, 2010 6.918 7.065 6.888 6.965 5,394,882 -0.05(-0.66%)
Nov 29, 2010 6.941 7.072 6.911 7.011 6,005,787 +0.02(+0.33%)
Nov 26, 2010 7.088 7.157 6.988 6.988 5,775,348 -0.20(-2.79%)
Nov 24, 2010 7.065 7.188 7.188 7.188 9,253,443 +0.27(+3.90%)
Nov 23, 2010 7.011 7.034 6.895 6.918 8,518,027 -0.24(-3.34%)
Nov 22, 2010 7.126 7.196 7.049 7.157 6,055,909 +0.00(+0.00%)
Nov 19, 2010 7.072 7.188 7.026 7.157 4,534,962 +0.10(+1.42%)
Nov 18, 2010 7.034 7.157 7.019 7.057 7,266,207 +0.17(+2.46%)
Nov 17, 2010 6.888 7.026 6.864 6.888 7,042,628 +0.04(+0.56%)
Nov 16, 2010 6.941 7.026 6.841 6.849 10,801,574 -0.20(-2.84%)
Nov 15, 2010 7.157 7.257 7.034 7.049 6,185,337 -0.09(-1.29%)
Nov 12, 2010 7.280 7.396 7.103 7.142 13,599,069 -0.22(-2.93%)
Nov 11, 2010 7.280 7.388 7.227 7.358 8,740,670 +0.00(+0.00%)
Nov 10, 2010 7.342 7.396 7.173 7.358 8,697,818 +0.07(+0.95%)
Nov 09, 2010 7.488 7.650 7.227 7.288 9,486,732 -0.05(-0.63%)
Nov 08, 2010 7.342 7.550 7.319 7.334 9,408,356 -0.11(-1.45%)
Nov 05, 2010 7.396 7.573 7.373 7.442 13,065,621 +0.01(+0.10%)
Nov 04, 2010 7.165 7.465 7.150 7.435 25,782,580 +0.35(+4.89%)
Nov 03, 2010 7.034 7.103 6.941 7.088 12,775,642 +0.05(+0.66%)
Nov 02, 2010 6.726 7.088 6.672 7.042 20,205,948 +0.39(+5.79%)
Nov 01, 2010 6.764 6.826 6.603 6.656 8,741,846 -0.10(-1.48%)
Oct 29, 2010 6.749 6.849 6.726 6.757 6,835,519 -0.05(-0.79%)
Oct 28, 2010 6.772 6.826 6.672 6.811 10,738,781 +0.10(+1.49%)
Oct 27, 2010 6.595 6.718 6.510 6.710 14,994,053 +0.42(+6.74%)
Oct 25, 2010 6.356 6.464 6.271 6.287 11,612,134 -0.02(-0.37%)
Oct 22, 2010 6.256 6.325 6.210 6.310 6,548,550 +0.10(+1.61%)
Oct 21, 2010 6.233 6.371 6.109 6.210 12,114,013 +0.01(+0.12%)
Oct 20, 2010 5.971 6.264 5.971 6.202 16,916,822 +0.26(+4.41%)
Oct 19, 2010 5.932 6.102 5.886 5.940 13,548,414 -0.05(-0.77%)
Oct 18, 2010 6.056 6.071 5.932 5.986 15,295,649 -0.11(-1.77%)
Oct 15, 2010 6.264 6.264 6.048 6.094 19,384,770 -0.13(-2.10%)
Oct 14, 2010 6.279 6.325 6.202 6.225 9,274,402 -0.05(-0.86%)
Oct 13, 2010 6.325 6.394 6.248 6.279 19,759,666 +0.00(+0.00%)
Oct 12, 2010 6.248 6.317 6.179 6.279 10,853,817 +0.05(+0.87%)
Oct 11, 2010 6.225 6.341 6.163 6.225 19,600,910 -0.23(-3.58%)
Oct 08, 2010 6.456 6.472 6.287 6.456 6,495,734 +0.08(+1.33%)
Oct 07, 2010 6.579 6.579 6.347 6.371 13,790,440 -0.17(-2.59%)
Oct 06, 2010 6.518 6.572 6.479 6.541 6,505,193 +0.00(+0.00%)
Oct 05, 2010 6.495 6.579 6.433 6.541 1,297 +0.14(+2.17%)
Oct 04, 2010 6.549 6.587 6.387 6.402 16,566,231 -0.24(-3.60%)
Oct 01, 2010 6.641 6.680 6.556 6.641 9,058,622 +0.09(+1.41%)
Sep 30, 2010 6.656 6.741 6.533 6.549 8,164,456 -0.07(-1.05%)
Sep 29, 2010 6.687 6.710 6.572 6.618 22,917 -0.09(-1.38%)
Sep 28, 2010 6.687 6.772 6.610 6.710 11,371 +0.00(+0.00%)
Sep 27, 2010 6.764 6.941 6.641 6.710 13,193,690 +0.01(+0.12%)
Sep 24, 2010 6.572 6.733 6.525 6.703 17,601,222 +0.26(+4.07%)
Sep 23, 2010 6.479 6.556 6.410 6.441 12,077,496 -0.13(-1.99%)
Sep 22, 2010 6.472 6.579 6.441 6.572 9,876,123 +0.06(+0.95%)
Sep 21, 2010 6.564 6.579 6.394 6.510 168 +0.06(+0.96%)
Sep 20, 2010 6.425 6.525 6.302 6.448 28,980,082 +0.19(+3.08%)
Sep 17, 2010 6.256 6.433 6.210 6.256 9,836,984 -0.36(-5.47%)
Sep 15, 2010 6.587 6.641 6.495 6.618 14,076,537 -0.05(-0.69%)
Sep 14, 2010 6.610 6.733 6.549 6.664 7,264,139 -0.02(-0.23%)
Sep 13, 2010 6.618 6.726 6.610 6.680 10,081,321 +0.12(+1.88%)
Sep 10, 2010 6.587 6.641 6.533 6.556 7,942,549 +0.02(+0.24%)
Sep 09, 2010 6.525 6.691 6.525 6.541 9,073,048 -0.01(-0.12%)
Sep 08, 2010 6.556 6.664 6.510 6.549 18,707 +0.05(+0.83%)
Sep 07, 2010 6.618 6.672 6.495 6.495 38,520 -0.03(-0.47%)
Sep 03, 2010 6.410 6.579 6.371 6.525 16,141,880 +0.22(+3.55%)
Sep 02, 2010 6.271 6.433 6.194 6.302 6,988 +0.04(+0.61%)
Sep 01, 2010 6.109 6.294 6.067 6.264 19,501,910 +0.32(+5.45%)
Aug 31, 2010 5.940 6.040 5.855 5.940 4,122 -0.05(-0.77%)
Aug 30, 2010 6.040 6.167 5.971 5.986 7,823,031 -0.12(-1.89%)
Aug 27, 2010 6.102 6.171 5.878 6.102 17,690,350 +0.15(+2.59%)
Aug 26, 2010 6.140 6.233 5.948 5.948 14,151,230 -0.14(-2.28%)
Aug 25, 2010 5.809 6.133 5.747 6.086 26,926,384 +0.19(+3.27%)
Aug 24, 2010 6.109 6.148 5.794 5.894 1,946 -0.37(-5.90%)
Aug 23, 2010 6.502 6.564 6.256 6.264 8,418,560 -0.22(-3.33%)
Aug 20, 2010 6.556 6.556 6.464 6.479 6,338,094 -0.08(-1.29%)
Aug 19, 2010 6.664 6.680 6.525 6.564 25,737 -0.20(-2.96%)
Aug 18, 2010 6.703 6.780 6.603 6.764 11,073 +0.09(+1.39%)
Aug 17, 2010 6.687 6.795 6.649 6.672 3,931 +0.07(+1.05%)
Aug 16, 2010 6.487 6.687 6.487 6.603 11,403,770 -0.03(-0.46%)
Aug 13, 2010 6.633 6.818 6.595 6.633 11,356,328 -0.12(-1.71%)
Aug 12, 2010 6.803 6.841 6.687 6.749 14,456,131 -0.14(-2.01%)
Aug 11, 2010 7.011 7.119 6.864 6.888 4,971 -0.25(-3.56%)
Aug 10, 2010 7.126 7.242 7.080 7.142 13,983,987 -0.09(-1.28%)
Aug 09, 2010 7.304 7.396 7.219 7.234 7,587,243 -0.07(-0.95%)
Aug 06, 2010 7.304 7.342 7.196 7.304 13,027,601 -0.01(-0.11%)
Aug 05, 2010 7.304 7.365 7.273 7.311 7,933,692 -0.06(-0.84%)
Aug 04, 2010 7.396 7.396 7.280 7.373 3,983 +0.04(+0.53%)
Aug 03, 2010 7.427 7.458 7.296 7.334 12,632 -0.14(-1.86%)
Aug 02, 2010 7.381 7.481 7.304 7.473 15,075,975 +0.20(+2.75%)
Jul 30, 2010 7.273 7.288 6.972 7.273 15,947,971 +0.13(+1.83%)
Jul 29, 2010 7.404 7.435 7.134 7.142 10,359 -0.17(-2.32%)
Jul 28, 2010 7.311 7.442 7.234 7.311 17,226,366 -0.14(-1.86%)
Jul 27, 2010 7.727 7.781 7.404 7.450 20,866,208 -0.22(-2.81%)
Jul 26, 2010 7.612 7.727 7.488 7.666 18,547,024 +0.10(+1.32%)
Jul 23, 2010 7.535 7.604 7.419 7.566 15,503,361 -0.04(-0.51%)
Jul 22, 2010 7.535 7.658 7.435 7.604 26,196 +0.25(+3.46%)
Jul 21, 2010 7.550 7.566 7.311 7.350 11,509,156 -0.12(-1.65%)
Jul 20, 2010 7.150 7.481 7.103 7.473 12,721,950 +0.26(+3.63%)
Jul 19, 2010 7.134 7.280 7.126 7.211 11,152,362 +0.10(+1.41%)
Jul 16, 2010 7.111 7.558 7.096 7.111 20,048,190 -0.48(-6.29%)
Jul 15, 2010 7.650 7.650 7.458 7.589 9,478,311 -0.08(-1.00%)
Jul 14, 2010 7.604 7.720 7.535 7.666 22,150 +0.06(+0.81%)
Jul 13, 2010 7.604 7.708 7.542 7.604 17,221 +0.23(+3.13%)
Jul 12, 2010 7.327 7.458 7.319 7.373 11,413,769 -0.04(-0.52%)
Jul 09, 2010 7.411 7.446 7.311 7.411 14,249,315 +0.05(+0.73%)
Jul 08, 2010 7.535 7.542 7.242 7.358 269 -0.04(-0.52%)
Jul 07, 2010 7.134 7.411 7.065 7.396 15,229,120 +0.18(+2.56%)
Jul 06, 2010 7.311 7.473 7.142 7.211 13,023,006 +0.05(+0.75%)
Jul 02, 2010 7.157 7.334 7.084 7.157 14,905,005 -0.06(-0.85%)
Jul 01, 2010 7.219 7.488 7.157 7.219 22,972,244 -0.23(-3.10%)
Jun 30, 2010 7.535 7.612 7.404 7.450 2,868 -0.05(-0.72%)
Jun 29, 2010 7.843 7.851 7.404 7.504 24,407,990 -0.48(-5.98%)
Jun 25, 2010 7.982 8.128 7.881 7.982 14,751,149 +0.03(+0.39%)
Jun 24, 2010 8.136 8.197 7.928 7.951 19,436 -0.28(-3.37%)
Jun 23, 2010 8.436 8.575 8.105 8.228 14,119,343 -0.15(-1.84%)
Jun 22, 2010 8.667 8.713 8.359 8.382 11,572 -0.22(-2.51%)
Jun 21, 2010 8.667 8.837 8.559 8.598 11,219,961 +0.05(+0.63%)
Jun 18, 2010 8.544 8.621 8.482 8.544 6,758,803 -0.02(-0.18%)
Jun 17, 2010 8.652 8.706 8.359 8.559 14,694,964 -0.09(-1.07%)
Jun 16, 2010 8.621 8.690 8.513 8.652 18,719 -0.02(-0.18%)
Jun 15, 2010 8.405 8.675 8.405 8.667 11,918,826 +0.29(+3.50%)
Jun 14, 2010 8.436 8.658 8.321 8.374 10,407,333 -0.04(-0.46%)
Jun 11, 2010 8.128 8.413 8.128 8.413 7,311,045 +0.12(+1.49%)
Jun 10, 2010 8.066 8.305 8.066 8.290 17,483 +0.38(+4.77%)
Jun 09, 2010 8.035 8.213 7.866 7.912 11,022,459 -0.08(-0.96%)
Jun 08, 2010 7.781 7.989 7.720 7.989 3,634 +0.23(+2.98%)
Jun 07, 2010 7.827 8.005 7.735 7.758 11,710,716 +0.00(+0.00%)
Jun 04, 2010 7.758 8.159 7.735 7.758 15,989,774 -0.40(-4.91%)
Jun 03, 2010 8.452 8.459 8.105 8.159 11,354,658 -0.22(-2.67%)
Jun 02, 2010 8.066 8.382 8.066 8.382 75,432 +0.15(+1.78%)
Jun 01, 2010 8.236 8.636 8.213 8.236 19,514 -0.11(-1.29%)
May 28, 2010 8.344 8.652 8.313 8.344 11,194,228 -0.29(-3.39%)
May 27, 2010 8.382 8.636 8.336 8.636 20,100,566 +0.53(+6.56%)
May 26, 2010 7.974 8.297 7.928 8.105 19,526,356 +0.31(+3.95%)
May 25, 2010 7.550 7.812 7.512 7.797 2,843 -0.07(-0.88%)
May 24, 2010 7.720 8.074 7.666 7.866 18,246,160 +0.05(+0.59%)
May 21, 2010 7.596 7.974 7.550 7.820 32,533,762 +0.11(+1.40%)
May 20, 2010 7.650 7.997 7.627 7.712 21,107 -0.44(-5.39%)
May 19, 2010 8.190 8.505 8.059 8.151 14,662,367 -0.19(-2.31%)
May 18, 2010 8.582 8.729 8.282 8.344 8,560 -0.12(-1.37%)
May 17, 2010 8.536 8.644 8.166 8.459 17,063,836 -0.06(-0.72%)
May 14, 2010 8.521 8.760 8.436 8.521 16,507,016 -0.35(-3.99%)
May 13, 2010 8.999 9.153 8.790 8.875 9,451,645 -0.22(-2.46%)
May 12, 2010 8.744 9.099 8.667 9.099 13,150,637 +0.44(+5.07%)
May 11, 2010 8.806 8.883 8.652 8.660 19,976,060 -0.12(-1.40%)
May 10, 2010 8.660 8.814 8.582 8.783 28,435,682 +0.89(+11.22%)
May 07, 2010 8.128 8.286 7.789 7.897 27,478,730 -0.21(-2.57%)
May 06, 2010 7.974 8.582 7.604 8.105 778 -0.36(-4.28%)
May 05, 2010 8.590 8.864 8.413 8.467 23,962,970 -0.38(-4.27%)
May 04, 2010 9.307 9.307 8.706 8.844 17,783 -0.59(-6.21%)
May 03, 2010 9.207 9.515 9.145 9.430 9,832,726 +0.28(+3.03%)
Apr 30, 2010 9.468 9.542 9.118 9.153 16,194,218 -0.26(-2.78%)
Apr 29, 2010 9.268 9.630 9.237 9.415 18,603,738 +0.26(+2.86%)
Apr 28, 2010 9.091 9.253 8.960 9.153 28,672,608 +0.25(+2.86%)
Apr 27, 2010 9.176 9.284 8.790 8.898 20,717 -0.49(-5.25%)
Apr 26, 2010 9.307 9.707 9.245 9.391 45,745,484 +0.12(+1.25%)
Apr 23, 2010 8.521 9.376 8.513 9.276 44,899,008 +0.78(+9.16%)
Apr 22, 2010 8.097 8.532 8.066 8.498 15,568,341 +0.28(+3.37%)
Apr 21, 2010 8.174 8.243 8.043 8.220 11,566 +0.07(+0.85%)
Apr 20, 2010 8.159 8.259 8.128 8.151 12,384 +0.05(+0.57%)
Apr 19, 2010 8.059 8.251 7.958 8.105 9,611,056 -0.07(-0.85%)
Apr 16, 2010 8.220 8.452 8.078 8.174 15,583,396 -0.15(-1.85%)
Apr 15, 2010 8.305 8.359 8.243 8.328 9,618,362 -0.05(-0.64%)
Apr 14, 2010 8.313 8.428 8.297 8.382 9,339,668 +0.11(+1.30%)
Apr 13, 2010 8.321 8.390 8.220 8.274 7,245,944 -0.04(-0.46%)
Apr 12, 2010 8.328 8.398 8.282 8.313 6,254,353 -0.05(-0.55%)
Apr 09, 2010 8.259 8.367 8.105 8.359 8,979,280 +0.16(+1.97%)
Apr 08, 2010 8.012 8.251 7.920 8.197 9,910,336 +0.14(+1.72%)
Apr 07, 2010 8.405 8.359 8.043 8.059 13,710,299 -0.35(-4.12%)
Apr 06, 2010 8.297 8.467 8.220 8.405 8,924,915 +0.30(+3.71%)
Apr 05, 2010 8.028 8.336 8.012 8.105 11,557,029 +0.09(+1.15%)
Apr 01, 2010 7.912 8.012 8.012 8.012 19,515,692 +0.15(+1.86%)
Mar 31, 2010 7.997 8.012 7.843 7.866 15,650,594 -0.15(-1.83%)
Mar 30, 2010 7.958 8.066 7.866 8.012 9,428,045 +0.05(+0.68%)
Mar 29, 2010 7.897 7.982 7.750 7.958 11,057,395 +0.22(+2.79%)
Mar 26, 2010 7.835 7.851 7.627 7.743 18,033,240 +0.00(+0.00%)
Mar 25, 2010 8.074 8.251 7.712 7.743 52,652,176 -0.32(-3.92%)
Mar 24, 2010 8.228 8.390 8.020 8.059 34,090,772 -0.42(-4.91%)
Mar 23, 2010 8.374 8.513 8.290 8.475 7,975,079 +0.12(+1.48%)
Mar 22, 2010 8.059 8.382 7.912 8.351 7,814,877 +0.15(+1.88%)
Mar 19, 2010 8.243 8.251 8.028 8.197 7,626,306 -0.05(-0.65%)
Mar 18, 2010 8.390 8.390 8.166 8.251 8,515,123 -0.07(-0.83%)
Mar 17, 2010 8.089 8.436 8.066 8.321 13,992,876 +0.26(+3.25%)
Mar 16, 2010 7.997 8.059 7.951 8.059 4,482,689 +0.13(+1.65%)
Mar 15, 2010 7.882 7.928 7.820 7.928 5,657,008 -0.13(-1.63%)
Mar 12, 2010 8.059 8.082 7.966 8.059 6,817,822 +0.05(+0.58%)
Mar 11, 2010 7.897 8.028 7.797 8.012 5,514,987 +0.10(+1.27%)
Mar 10, 2010 8.028 8.120 7.820 7.912 9,244,643 -0.10(-1.25%)
Mar 09, 2010 7.797 8.159 7.797 8.012 9,198,028 +0.10(+1.27%)
Mar 08, 2010 7.897 7.974 7.851 7.912 9,213,922 +0.10(+1.28%)
Mar 05, 2010 7.758 7.866 7.666 7.812 9,318,477 +0.22(+2.84%)
Mar 04, 2010 7.781 7.851 7.550 7.596 9,238,594 -0.17(-2.18%)
Mar 03, 2010 7.589 7.766 7.527 7.766 9,610,298 +0.28(+3.70%)
Mar 02, 2010 7.496 7.566 7.450 7.488 7,105,579 +0.04(+0.52%)
Mar 01, 2010 7.419 7.542 7.381 7.450 9,324,473 +0.08(+1.15%)
Feb 26, 2010 7.327 7.404 7.265 7.365 11,256,668 +0.04(+0.53%)
Feb 25, 2010 7.173 7.327 7.111 7.327 11,755,263 +0.01(+0.11%)
Feb 24, 2010 7.327 7.404 7.280 7.319 5,420,583 -0.01(-0.11%)
Feb 23, 2010 7.542 7.542 7.242 7.327 15,307,477 -0.19(-2.56%)
Feb 22, 2010 7.573 7.612 7.481 7.519 5,735,064 -0.01(-0.10%)
Feb 19, 2010 7.273 7.527 7.242 7.527 8,908,556 +0.19(+2.63%)
Feb 18, 2010 7.388 7.442 7.280 7.334 14,680,165 -0.13(-1.75%)
Feb 17, 2010 7.573 7.627 7.427 7.465 7,910,564 -0.05(-0.62%)
Feb 16, 2010 7.504 7.596 7.411 7.512 8,863,377 +0.18(+2.42%)
Feb 12, 2010 7.265 7.334 7.334 7.334 7,712,146 -0.04(-0.52%)
Feb 11, 2010 7.304 7.427 7.227 7.373 8,006,247 +0.05(+0.74%)
Feb 10, 2010 7.304 7.373 7.142 7.319 10,315,432 +0.05(+0.64%)
Feb 09, 2010 7.419 7.519 7.211 7.273 21,640,840 +0.08(+1.07%)
Feb 08, 2010 7.119 7.481 7.065 7.196 13,482,141 -0.01(-0.11%)
Feb 05, 2010 6.857 7.234 6.803 7.203 31,047,502 +0.29(+4.12%)
Feb 04, 2010 7.211 7.234 6.895 6.918 13,607,717 -0.40(-5.47%)
Feb 03, 2010 7.404 7.404 7.173 7.319 10,852,722 -0.03(-0.42%)
Feb 02, 2010 7.519 7.627 7.334 7.350 12,070,915 +0.09(+1.27%)
Feb 01, 2010 7.234 7.404 7.111 7.257 12,336,125 +0.18(+2.50%)
Jan 29, 2010 7.350 7.396 6.988 7.080 21,275,980 -0.55(-7.17%)
Jan 28, 2010 7.627 7.681 7.542 7.627 27,784,712 +0.00(+0.00%)
Jan 27, 2010 7.835 7.851 7.150 7.627 63,793,992 -0.64(-7.74%)
Jan 26, 2010 7.989 8.413 7.858 8.267 11,855,528 +0.27(+3.37%)
Jan 25, 2010 8.321 8.374 7.974 7.997 13,149,435 -0.13(-1.61%)
Jan 22, 2010 8.405 8.521 8.074 8.128 21,860,914 -0.36(-4.26%)
Jan 21, 2010 8.945 9.014 8.467 8.490 22,353,450 -0.44(-4.92%)
Jan 20, 2010 9.060 9.145 8.852 8.929 8,426,979 -0.28(-3.01%)
Jan 19, 2010 9.137 9.214 8.975 9.207 7,735,702 +0.15(+1.70%)
Jan 15, 2010 9.176 9.052 9.052 9.052 12,550,929 -0.15(-1.67%)
Jan 14, 2010 9.361 9.415 9.006 9.207 14,517,671 -0.10(-1.08%)
Jan 13, 2010 9.299 9.361 9.153 9.307 8,497,063 -0.05(-0.49%)
Jan 12, 2010 9.422 9.453 9.284 9.353 5,267,073 -0.22(-2.33%)
Jan 11, 2010 9.561 9.669 9.353 9.576 10,296,405 +0.02(+0.16%)
Jan 08, 2010 9.607 9.623 9.499 9.561 4,228,489 -0.04(-0.40%)
Jan 07, 2010 9.376 9.669 9.376 9.599 6,555,509 +0.07(+0.73%)
Jan 06, 2010 9.576 9.676 9.430 9.530 8,664,426 -0.03(-0.32%)
Jan 05, 2010 9.584 9.692 9.415 9.561 9,267,224 +0.07(+0.73%)
Jan 04, 2010 9.438 9.522 9.284 9.492 11,774,228 +0.39(+4.23%)
Dec 31, 2009 9.176 9.106 9.106 9.106 4,080,366 -0.14(-1.50%)
Dec 30, 2009 9.045 9.330 9.045 9.245 5,078,113 -0.12(-1.23%)
Dec 29, 2009 9.160 9.453 9.137 9.361 8,869,082 +0.17(+1.84%)
Dec 28, 2009 9.253 9.399 9.137 9.191 6,501,694 -0.06(-0.67%)
Dec 24, 2009 9.245 9.291 9.176 9.253 5,187,668 +0.05(+0.50%)
Dec 23, 2009 9.145 9.299 9.137 9.207 16,394,016 +0.01(+0.08%)
Dec 22, 2009 9.060 9.245 9.029 9.199 9,759,338 +0.18(+2.05%)
Dec 21, 2009 8.952 9.120 8.891 9.014 5,262,629 +0.07(+0.78%)
Dec 18, 2009 9.006 9.006 8.737 8.945 10,986,068 +0.12(+1.31%)
Dec 17, 2009 8.775 8.921 8.690 8.829 8,397,738 -0.10(-1.12%)
Dec 16, 2009 8.798 8.975 8.760 8.929 10,410,971 +0.15(+1.76%)
Dec 15, 2009 8.644 8.898 8.606 8.775 8,509,163 +0.04(+0.44%)
Dec 14, 2009 8.783 8.806 8.698 8.737 7,292,880 +0.05(+0.62%)
Dec 11, 2009 8.814 8.814 8.590 8.683 7,020,745 +0.15(+1.71%)
Dec 10, 2009 8.621 8.667 8.505 8.536 7,882,324 +0.15(+1.84%)
Dec 09, 2009 8.482 8.513 8.290 8.382 12,310,819 -0.07(-0.82%)
Dec 08, 2009 8.660 8.698 8.374 8.452 7,419,766 -0.31(-3.52%)
Dec 07, 2009 8.752 8.875 8.713 8.760 8,715,375 -0.14(-1.56%)
Dec 04, 2009 8.945 9.129 8.667 8.898 8,622,563 +0.18(+2.03%)
Dec 03, 2009 8.760 8.921 8.683 8.721 11,790,290 -0.08(-0.96%)
Dec 02, 2009 8.806 8.983 8.752 8.806 10,233,824 -0.05(-0.52%)
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.