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 )

7.855 -0.095 (-1.19%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 14, 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%)
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%)
Nov 03, 2008 5.630 5.926 5.556 5.830 5,261,264 +0.23(+4.10%)
Oct 31, 2008 5.519 5.800 5.319 5.600 6,940,281 +0.11(+2.02%)
Oct 30, 2008 5.593 5.593 5.282 5.489 10,444,923 +0.33(+6.31%)
Oct 29, 2008 4.860 5.534 4.711 5.163 10,811,171 +0.36(+7.40%)
Oct 28, 2008 4.460 4.823 4.274 4.808 7,813,951 +0.53(+12.28%)
Oct 27, 2008 4.341 4.504 4.230 4.282 9,144,459 -0.19(-4.30%)
Oct 24, 2008 4.482 4.771 4.319 4.474 8,362,538 -0.56(-11.05%)
Oct 23, 2008 5.067 5.178 4.600 5.030 13,876,234 +0.01(+0.30%)
Oct 22, 2008 5.223 5.371 4.860 5.015 11,670,405 -0.64(-11.27%)
Oct 21, 2008 5.697 5.919 5.489 5.652 8,413,450 -0.20(-3.42%)
Oct 20, 2008 5.667 5.956 5.556 5.852 6,193,950 +0.32(+5.76%)
Oct 17, 2008 5.156 5.778 5.089 5.534 0 +0.33(+6.26%)
Oct 16, 2008 6.126 6.126 4.830 5.208 16,829,512 -0.50(-8.82%)
Oct 15, 2008 6.371 6.608 5.556 5.711 12,962,858 -0.93(-14.05%)
Oct 14, 2008 6.712 7.230 6.341 6.645 24,738,640 +0.50(+8.07%)
Oct 13, 2008 5.993 6.149 5.504 6.149 15,557,061 +0.89(+16.90%)
Oct 10, 2008 5.341 5.926 3.334 5.260 51,315,472 -0.79(-13.10%)
Oct 09, 2008 7.615 7.889 5.852 6.052 38,479,900 -1.44(-19.27%)
Oct 08, 2008 7.319 8.571 7.045 7.497 16,656,951 -0.81(-9.72%)
Oct 07, 2008 8.889 9.023 7.952 8.304 15,315,068 -0.41(-4.76%)
Oct 06, 2008 9.519 9.615 8.075 8.719 23,669,152 -1.36(-13.46%)
Oct 03, 2008 11.27 11.47 10.07 10.07 0 -1.04(-9.33%)
Oct 02, 2008 12.16 12.16 10.96 11.11 13,620,347 -1.04(-8.59%)
Oct 01, 2008 12.96 12.96 12.11 12.16 8,975,002 -0.60(-4.70%)
Sep 30, 2008 12.00 12.79 12.00 12.76 10,988,828 +0.81(+6.82%)
Sep 29, 2008 13.06 13.16 11.78 11.94 10,344,491 -1.42(-10.64%)
Sep 26, 2008 13.19 13.51 13.06 13.36 0 -0.26(-1.90%)
Sep 25, 2008 13.33 13.80 13.12 13.62 9,153,302 +0.27(+2.00%)
Sep 24, 2008 13.34 13.73 13.16 13.36 5,213,364 -0.02(-0.17%)
Sep 23, 2008 14.15 14.18 13.32 13.38 7,057,476 -0.76(-5.40%)
Sep 22, 2008 14.45 14.56 13.95 14.14 10,609,442 -0.44(-3.05%)
Sep 19, 2008 14.59 15.71 13.93 14.59 0 +1.90(+15.01%)
Sep 18, 2008 12.76 14.63 12.07 12.68 18,322,202 +0.06(+0.47%)
Sep 17, 2008 13.34 13.41 12.55 12.62 15,145,426 -0.96(-7.04%)
Sep 16, 2008 12.71 13.67 12.36 13.58 15,069,059 +0.72(+5.59%)
Sep 15, 2008 13.57 13.57 12.70 12.86 13,841,258 -0.99(-7.17%)
Sep 12, 2008 14.26 14.26 13.42 13.85 25,254,100 -1.07(-7.20%)
Sep 11, 2008 14.82 14.99 14.53 14.93 9,370,738 -0.22(-1.47%)
Sep 10, 2008 15.19 15.35 14.85 15.15 8,356,602 +0.02(+0.15%)
Sep 09, 2008 15.78 15.93 15.09 15.13 16,569,367 -0.64(-4.09%)
Sep 08, 2008 15.56 15.90 15.22 15.77 16,335,618 +0.73(+4.88%)
Sep 05, 2008 14.82 15.16 14.68 15.04 0 +0.05(+0.35%)
Sep 04, 2008 15.37 15.63 14.82 14.99 7,481,492 -0.53(-3.44%)
Sep 03, 2008 15.48 15.74 15.22 15.52 6,667,800 +0.05(+0.33%)
Sep 02, 2008 15.00 15.54 15.00 15.47 14,142,019 +0.61(+4.14%)
Aug 29, 2008 14.90 15.12 14.82 14.85 0 -0.06(-0.40%)
Aug 28, 2008 14.82 15.00 14.68 14.91 5,522,415 +0.13(+0.85%)
Aug 27, 2008 14.70 14.89 13.98 14.79 6,736,676 +0.07(+0.45%)
Aug 26, 2008 15.13 15.13 14.41 14.72 9,202,249 -0.30(-1.97%)
Aug 25, 2008 15.32 15.32 14.90 15.02 3,410,388 -0.26(-1.70%)
Aug 22, 2008 15.19 15.36 15.07 15.28 0 +0.16(+1.03%)
Aug 21, 2008 15.05 15.32 14.95 15.12 5,937,263 -0.27(-1.78%)
Aug 20, 2008 15.18 15.48 15.13 15.39 4,471,547 +0.10(+0.63%)
Aug 19, 2008 15.55 15.55 15.08 15.30 9,478,296 -0.41(-2.59%)
Aug 18, 2008 16.19 16.35 15.59 15.70 4,707,808 -0.40(-2.48%)
Aug 15, 2008 16.25 16.35 15.85 16.10 0 +0.04(+0.23%)
Aug 14, 2008 16.10 16.12 15.70 16.07 5,213,571 -0.01(-0.05%)
Aug 13, 2008 16.22 16.22 15.79 16.08 5,675,145 -0.24(-1.45%)
Aug 12, 2008 16.24 16.36 16.02 16.31 8,801,503 +0.17(+1.06%)
Aug 11, 2008 15.74 16.47 15.74 16.14 13,437,603 +0.34(+2.16%)
Aug 08, 2008 15.80 15.90 15.30 15.80 10,646,443 +0.11(+0.71%)
Aug 07, 2008 15.99 16.22 15.59 15.69 7,377,568 -0.47(-2.93%)
Aug 06, 2008 15.99 16.26 15.77 16.16 5,477,487 -0.02(-0.14%)
Aug 05, 2008 15.15 16.19 15.15 16.19 14,401,465 +1.14(+7.58%)
Aug 04, 2008 15.16 15.69 14.96 15.05 7,821,036 -0.02(-0.15%)
Aug 01, 2008 15.84 15.84 14.82 15.07 17,371,170 -0.68(-4.33%)
Jul 31, 2008 16.00 16.15 15.52 15.75 13,869,587 -0.41(-2.57%)
Jul 30, 2008 16.35 16.46 15.86 16.16 13,486,339 -0.44(-2.68%)
Jul 29, 2008 16.61 16.71 16.00 16.61 6,596,342 +0.50(+3.13%)
Jul 28, 2008 16.79 16.79 15.93 16.10 7,047,168 -0.30(-1.85%)
Jul 25, 2008 16.34 16.79 16.19 16.41 5,586,606 +0.05(+0.32%)
Jul 24, 2008 17.59 17.66 16.28 16.36 12,513,233 -0.81(-4.75%)
Jul 23, 2008 17.11 18.85 16.88 17.17 20,491,886 -0.08(-0.47%)
Jul 22, 2008 16.34 17.30 16.30 17.25 11,697,194 +0.64(+3.83%)
Jul 21, 2008 16.55 17.18 16.54 16.62 5,263,899 -0.13(-0.75%)
Jul 18, 2008 16.89 16.99 16.58 16.74 6,833,706 +0.00(+0.00%)
Jul 17, 2008 16.39 16.99 16.25 16.74 12,525,738 +0.66(+4.10%)
Jul 16, 2008 15.76 16.22 15.42 16.08 10,260,929 +0.33(+2.07%)
Jul 15, 2008 15.97 16.15 15.24 15.76 11,686,018 -0.39(-2.39%)
Jul 14, 2008 16.83 16.88 16.05 16.14 8,052,759 -0.33(-1.98%)
Jul 11, 2008 16.99 16.99 16.12 16.47 11,680,445 -0.60(-3.52%)
Jul 10, 2008 17.59 17.59 16.75 17.07 9,808,171 -0.32(-1.83%)
Jul 09, 2008 17.63 18.10 17.28 17.39 8,757,129 -0.06(-0.34%)
Jul 08, 2008 17.03 17.59 16.63 17.45 9,772,119 +0.47(+2.75%)
Jul 07, 2008 17.34 17.50 16.56 16.98 10,985,125 -0.30(-1.76%)
Jul 04, 2008 17.05 17.46 16.90 17.28 4,933,404 +0.00(+0.00%)
Jul 03, 2008 17.05 17.46 16.90 17.28 4,933,404 +0.28(+1.66%)
Jul 02, 2008 17.81 17.87 16.86 17.00 10,048,142 -0.81(-4.53%)
Jul 01, 2008 18.14 18.14 17.42 17.81 11,008,461 -0.49(-2.67%)
Jun 30, 2008 18.22 18.46 18.03 18.30 6,444,030 +0.08(+0.45%)
Jun 27, 2008 18.14 18.37 18.02 18.22 13,238,366 +0.21(+1.15%)
Jun 26, 2008 18.19 18.19 17.70 18.01 11,451,117 -0.42(-2.29%)
Jun 25, 2008 17.90 18.68 17.79 18.43 9,536,103 +0.67(+3.75%)
Jun 24, 2008 17.99 18.18 17.41 17.76 6,358,952 +0.13(+0.76%)
Jun 23, 2008 18.04 18.04 17.37 17.63 5,656,236 -0.09(-0.50%)
Jun 20, 2008 17.94 17.94 17.30 17.72 10,348,118 -0.32(-1.77%)
Jun 19, 2008 18.34 18.34 17.75 18.04 13,836,776 -0.02(-0.12%)
Jun 18, 2008 18.96 18.96 17.79 18.06 18,159,482 -0.84(-4.43%)
Jun 17, 2008 19.86 19.88 18.79 18.90 9,195,904 -0.16(-0.86%)
Jun 16, 2008 19.25 19.35 18.91 19.06 4,092,635 -0.01(-0.08%)
Jun 13, 2008 19.53 19.53 18.73 19.08 7,247,376 -0.07(-0.39%)
Jun 12, 2008 18.92 19.66 18.92 19.15 8,326,199 +0.13(+0.70%)
Jun 11, 2008 19.54 19.79 19.02 19.02 8,623,671 -0.80(-4.04%)
Jun 10, 2008 19.82 20.06 19.45 19.82 5,279,955 -0.41(-2.01%)
Jun 09, 2008 20.75 20.90 19.92 20.22 8,162,856 -0.53(-2.57%)
Jun 06, 2008 21.42 21.42 20.60 20.76 8,024,234 -0.68(-3.18%)
Jun 05, 2008 21.21 21.56 21.11 21.44 5,362,712 +0.25(+1.19%)
Jun 04, 2008 20.93 21.62 20.74 21.19 7,797,192 +0.32(+1.53%)
Jun 03, 2008 20.54 21.19 20.54 20.87 4,896,191 +0.16(+0.75%)
Jun 02, 2008 20.93 21.07 20.45 20.71 7,571,864 -0.36(-1.69%)
May 30, 2008 21.48 21.51 21.01 21.07 6,227,687 -0.21(-1.01%)
May 29, 2008 21.67 21.88 21.19 21.28 9,027,289 -0.79(-3.59%)
May 28, 2008 22.40 22.51 21.62 22.08 9,855,914 -0.64(-2.84%)
May 27, 2008 22.91 22.93 22.42 22.72 3,856,365 -0.10(-0.45%)
May 26, 2008 22.95 23.01 22.48 22.82 0 +0.00(+0.00%)
May 23, 2008 22.95 23.01 22.48 22.82 4,297,684 -0.30(-1.31%)
May 22, 2008 23.11 23.17 22.80 23.13 3,898,435 +0.27(+1.20%)
May 21, 2008 23.40 23.53 22.78 22.85 6,965,952 -0.30(-1.31%)
May 20, 2008 23.40 23.56 22.81 23.16 6,141,579 -0.45(-1.91%)
May 19, 2008 23.05 24.16 22.92 23.61 12,748,156 +0.81(+3.54%)
May 16, 2008 22.07 22.93 21.98 22.80 8,984,468 +0.90(+4.09%)
May 15, 2008 21.71 22.00 21.45 21.91 5,324,297 +0.50(+2.32%)
May 14, 2008 21.08 21.81 21.08 21.41 7,744,492 +0.29(+1.37%)
May 13, 2008 21.31 21.31 20.92 21.12 4,769,700 +0.06(+0.28%)
May 12, 2008 21.36 21.36 20.80 21.06 5,680,712 -0.06(-0.28%)
May 09, 2008 21.09 21.19 20.85 21.12 2,502,623 +0.05(+0.25%)
May 08, 2008 21.11 21.40 20.64 21.07 5,551,975 +0.23(+1.10%)
May 07, 2008 21.56 21.67 20.76 20.84 7,974,574 -0.72(-3.33%)
May 06, 2008 20.88 21.83 20.67 21.56 9,210,344 +0.27(+1.29%)
May 05, 2008 20.90 21.38 20.68 21.28 7,696,053 +0.54(+2.61%)
May 02, 2008 20.99 21.00 20.50 20.74 5,331,396 +0.09(+0.43%)
May 01, 2008 20.68 20.98 20.21 20.65 5,070,825 +0.17(+0.83%)
Apr 30, 2008 20.33 20.95 20.30 20.48 5,633,457 +0.25(+1.24%)
Apr 29, 2008 20.55 20.55 20.13 20.23 5,533,961 -0.33(-1.62%)
Apr 28, 2008 20.75 21.00 20.47 20.56 6,763,627 -0.20(-0.96%)
Apr 25, 2008 20.73 20.99 20.00 20.76 4,491,018 +0.32(+1.56%)
Apr 24, 2008 20.00 20.74 19.82 20.45 5,263,479 +0.48(+2.41%)
Apr 23, 2008 20.73 20.73 19.78 19.96 5,944,602 -0.66(-3.20%)
Apr 22, 2008 20.43 20.93 20.19 20.62 7,606,556 +0.34(+1.68%)
Apr 21, 2008 19.78 20.39 19.78 20.28 6,497,041 +0.48(+2.43%)
Apr 18, 2008 19.59 20.05 19.59 19.80 5,990,941 +0.39(+1.98%)
Apr 17, 2008 19.20 19.55 19.15 19.42 4,891,037 +0.11(+0.58%)
Apr 16, 2008 19.30 19.63 19.04 19.30 5,061,438 +0.21(+1.09%)
Apr 15, 2008 19.02 19.20 18.90 19.10 4,198,773 +0.09(+0.47%)
Apr 14, 2008 19.33 19.33 18.82 19.01 5,387,667 -0.28(-1.46%)
Apr 11, 2008 19.62 19.93 19.22 19.29 4,319,235 -0.53(-2.65%)
Apr 10, 2008 19.82 19.82 19.27 19.82 4,900,465 +0.24(+1.25%)
Apr 09, 2008 19.74 20.09 19.49 19.57 3,890,318 -0.41(-2.08%)
Apr 08, 2008 19.82 20.23 19.78 19.99 5,188,481 -0.28(-1.39%)
Apr 07, 2008 19.91 20.64 19.59 20.27 12,056,070 +0.77(+3.95%)
Apr 04, 2008 19.82 20.16 19.39 19.50 9,050,650 -0.86(-4.22%)
Apr 03, 2008 20.14 20.38 19.93 20.36 4,978,295 -0.01(-0.07%)
Apr 02, 2008 20.74 20.74 19.96 20.37 6,742,837 -0.03(-0.15%)
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.