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, 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%)
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.