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 )

8.270 +0.090 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 3.297 3.297 3.222 3.230 839,374 -0.09(-2.57%)
Mar 28, 2003 3.306 3.322 3.293 3.315 535,374 +0.01(+0.17%)
Mar 27, 2003 3.278 3.334 3.269 3.309 974,365 -0.00(-0.06%)
Mar 26, 2003 3.300 3.335 3.274 3.311 750,550 -0.02(-0.50%)
Mar 25, 2003 3.282 3.348 3.259 3.328 1,436,305 +0.05(+1.41%)
Mar 24, 2003 3.337 3.337 3.272 3.282 903,090 -0.08(-2.37%)
Mar 21, 2003 3.348 3.398 3.322 3.361 2,549,442 +0.01(+0.28%)
Mar 20, 2003 3.334 3.358 3.306 3.352 1,801,051 +0.02(+0.56%)
Mar 19, 2003 3.328 3.343 3.274 3.334 2,447,929 +0.05(+1.41%)
Mar 18, 2003 3.343 3.352 3.278 3.287 2,387,183 +0.01(+0.28%)
Mar 17, 2003 3.185 3.278 3.135 3.278 1,613,953 +0.09(+2.91%)
Mar 14, 2003 3.148 3.195 3.145 3.185 704,383 +0.04(+1.41%)
Mar 13, 2003 3.069 3.158 3.067 3.141 1,011,083 +0.09(+3.10%)
Mar 12, 2003 3.056 3.084 3.021 3.046 1,508,120 -0.04(-1.20%)
Mar 11, 2003 3.102 3.143 3.067 3.084 1,160,923 -0.03(-0.95%)
Mar 10, 2003 3.121 3.130 3.093 3.113 896,881 -0.03(-0.83%)
Mar 07, 2003 3.156 3.176 3.128 3.139 1,030,252 -0.04(-1.28%)
Mar 06, 2003 3.189 3.219 3.163 3.180 496,497 -0.04(-1.09%)
Mar 05, 2003 3.272 3.272 3.200 3.215 488,127 -0.04(-1.31%)
Mar 04, 2003 3.317 3.317 3.241 3.258 1,179,552 -0.05(-1.40%)
Mar 03, 2003 3.358 3.361 3.302 3.304 610,699 -0.02(-0.61%)
Feb 28, 2003 3.321 3.335 3.309 3.324 2,235,723 +0.02(+0.67%)
Feb 27, 2003 3.247 3.334 3.237 3.302 2,447,929 +0.08(+2.47%)
Feb 26, 2003 3.226 3.258 3.204 3.222 1,130,145 -0.00(-0.11%)
Feb 25, 2003 3.241 3.241 3.148 3.226 1,020,262 -0.02(-0.74%)
Feb 24, 2003 3.306 3.313 3.245 3.250 559,673 -0.07(-2.06%)
Feb 21, 2003 3.304 3.319 3.261 3.319 1,093,698 +0.02(+0.50%)
Feb 20, 2003 3.334 3.347 3.287 3.302 824,525 -0.02(-0.67%)
Feb 19, 2003 3.361 3.361 3.321 3.324 1,071,019 -0.04(-1.10%)
Feb 18, 2003 3.315 3.371 3.315 3.361 1,862,607 +0.10(+3.13%)
Feb 14, 2003 3.152 3.263 3.132 3.259 1,135,815 +0.10(+3.17%)
Feb 13, 2003 3.167 3.185 3.098 3.159 2,156,348 -0.02(-0.70%)
Feb 12, 2003 3.234 3.234 3.145 3.182 2,002,458 -0.04(-1.26%)
Feb 11, 2003 3.278 3.293 3.213 3.222 1,049,691 -0.05(-1.42%)
Feb 10, 2003 3.287 3.289 3.241 3.269 1,967,090 -0.02(-0.56%)
Feb 07, 2003 3.408 3.408 3.285 3.287 2,905,818 -0.12(-3.53%)
Feb 06, 2003 3.409 3.432 3.385 3.408 1,407,957 -0.01(-0.32%)
Feb 05, 2003 3.404 3.430 3.398 3.419 682,245 +0.03(+0.98%)
Feb 04, 2003 3.485 3.485 3.361 3.385 2,258,671 -0.10(-2.82%)
Feb 03, 2003 3.454 3.535 3.454 3.484 1,678,479 +0.00(+0.05%)
Jan 31, 2003 3.352 3.508 3.352 3.482 3,376,937 +0.04(+1.02%)
Jan 30, 2003 3.491 3.495 3.404 3.447 1,697,918 -0.04(-1.27%)
Jan 29, 2003 3.572 3.572 3.426 3.491 2,430,650 -0.08(-2.28%)
Jan 28, 2003 3.565 3.584 3.552 3.572 2,183,886 +0.03(+0.73%)
Jan 27, 2003 3.569 3.591 3.502 3.547 2,099,382 -0.08(-2.10%)
Jan 24, 2003 3.691 3.693 3.604 3.622 3,807,829 -0.07(-1.95%)
Jan 23, 2003 3.708 3.732 3.684 3.695 8,324,362 -0.02(-0.45%)
Jan 22, 2003 3.704 3.741 3.689 3.711 3,792,980 +0.01(+0.20%)
Jan 21, 2003 4.015 4.015 3.697 3.704 10,222,068 -0.31(-7.75%)
Jan 17, 2003 4.006 4.041 4.006 4.015 2,114,231 -0.08(-1.86%)
Jan 16, 2003 4.117 4.158 4.084 4.091 2,317,527 -0.07(-1.73%)
Jan 15, 2003 4.213 4.232 4.158 4.163 1,317,783 -0.08(-1.88%)
Jan 14, 2003 4.256 4.267 4.224 4.243 1,615,573 -0.01(-0.22%)
Jan 13, 2003 4.176 4.282 4.176 4.252 1,001,094 +0.03(+0.75%)
Jan 10, 2003 4.185 4.324 4.185 4.221 2,419,040 +0.03(+0.66%)
Jan 09, 2003 4.173 4.197 4.167 4.193 2,710,351 +0.04(+0.85%)
Jan 08, 2003 4.084 4.174 4.080 4.158 3,533,257 +0.04(+0.85%)
Jan 07, 2003 4.111 4.145 4.111 4.122 608,270 -0.03(-0.71%)
Jan 06, 2003 4.148 4.165 4.111 4.152 1,313,463 +0.02(+0.54%)
Jan 03, 2003 4.145 4.152 4.102 4.130 457,619 +0.01(+0.27%)
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.