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 )

7.565 -0.045 (-0.59%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 23, 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 (%)
May 31, 2016 6.055 6.162 5.905 5.961 7,562,531 -0.12(-2.00%)
May 27, 2016 6.177 6.083 6.083 6.083 8,285,511 -0.07(-1.22%)
May 26, 2016 6.224 6.252 6.111 6.158 8,949,624 -0.03(-0.45%)
May 25, 2016 6.140 6.271 6.130 6.186 8,644,534 +0.08(+1.38%)
May 24, 2016 6.130 6.140 6.008 6.102 8,915,419 +0.06(+0.93%)
May 23, 2016 6.055 6.135 5.980 6.046 7,399,418 -0.02(-0.31%)
May 20, 2016 6.102 6.158 6.018 6.065 5,622,648 +0.05(+0.78%)
May 19, 2016 5.999 6.102 5.905 6.018 9,101,862 -0.09(-1.53%)
May 18, 2016 6.130 6.308 6.046 6.111 10,458,946 -0.14(-2.25%)
May 17, 2016 6.215 6.327 6.130 6.252 10,240,377 +0.03(+0.45%)
May 16, 2016 6.280 6.388 6.205 6.224 9,409,273 +0.05(+0.76%)
May 13, 2016 6.346 6.454 6.177 6.177 7,733,099 -0.23(-3.65%)
May 12, 2016 6.589 6.604 6.364 6.411 8,581,665 -0.03(-0.44%)
May 11, 2016 6.543 6.646 6.421 6.439 4,936,131 -0.09(-1.43%)
May 10, 2016 6.383 6.552 6.360 6.533 11,481,673 +0.22(+3.41%)
May 09, 2016 6.336 6.393 6.055 6.318 11,971,633 -0.08(-1.32%)
May 06, 2016 6.346 6.458 6.233 6.402 10,151,242 +0.00(+0.00%)
May 05, 2016 6.627 6.627 6.364 6.402 12,405,369 -0.12(-1.87%)
May 04, 2016 6.533 6.674 6.374 6.524 16,381,898 -0.11(-1.69%)
May 03, 2016 6.814 6.899 6.561 6.636 13,981,267 -0.33(-4.71%)
May 02, 2016 7.002 7.100 6.946 6.964 8,478,328 -0.02(-0.27%)
Apr 29, 2016 7.058 7.058 6.861 6.983 10,441,619 +0.16(+2.35%)
Apr 28, 2016 6.769 6.967 6.733 6.823 11,117,386 +0.05(+0.66%)
Apr 27, 2016 6.615 6.805 6.579 6.778 11,566,205 +0.06(+0.94%)
Apr 26, 2016 6.697 6.733 6.624 6.715 15,785,263 +0.11(+1.64%)
Apr 25, 2016 6.850 6.850 6.570 6.606 11,990,354 -0.23(-3.30%)
Apr 22, 2016 6.769 6.904 6.769 6.832 11,979,070 +0.05(+0.80%)
Apr 21, 2016 6.922 7.039 6.719 6.778 16,687,565 -0.06(-0.92%)
Apr 20, 2016 6.832 6.895 6.742 6.841 10,480,150 +0.05(+0.66%)
Apr 19, 2016 6.760 6.868 6.679 6.796 7,416,105 +0.10(+1.48%)
Apr 18, 2016 6.561 6.733 6.534 6.697 7,368,964 +0.07(+1.09%)
Apr 15, 2016 6.453 6.660 6.453 6.624 12,837,175 +0.08(+1.24%)
Apr 14, 2016 6.624 6.670 6.534 6.543 7,076,542 -0.05(-0.68%)
Apr 13, 2016 6.579 6.606 6.435 6.588 11,140,187 +0.07(+1.11%)
Apr 12, 2016 6.363 6.525 6.363 6.516 9,912,270 +0.15(+2.41%)
Apr 11, 2016 6.354 6.471 6.333 6.363 7,288,952 +0.08(+1.29%)
Apr 08, 2016 6.309 6.386 6.259 6.282 7,108,561 +0.05(+0.72%)
Apr 07, 2016 6.273 6.390 6.174 6.237 9,923,699 -0.15(-2.40%)
Apr 06, 2016 6.309 6.435 6.255 6.390 9,133,637 +0.03(+0.42%)
Apr 05, 2016 6.336 6.426 6.255 6.363 9,558,180 -0.07(-1.12%)
Apr 04, 2016 6.525 6.552 6.354 6.435 7,149,546 -0.11(-1.65%)
Apr 01, 2016 6.435 6.584 6.368 6.543 8,010,411 -0.02(-0.27%)
Mar 31, 2016 6.543 6.697 6.507 6.561 13,313,699 +0.04(+0.55%)
Mar 30, 2016 6.462 6.579 6.444 6.525 12,130,085 +0.12(+1.83%)
Mar 29, 2016 6.318 6.462 6.214 6.408 12,254,592 +0.05(+0.85%)
Mar 28, 2016 6.309 6.363 6.214 6.354 9,026,014 +0.03(+0.43%)
Mar 24, 2016 6.057 6.327 6.327 6.327 13,881,090 +0.16(+2.63%)
Mar 23, 2016 6.444 6.444 6.066 6.165 14,452,219 -0.33(-5.13%)
Mar 22, 2016 6.390 6.498 6.264 6.498 13,073,429 +0.07(+1.12%)
Mar 21, 2016 6.255 6.489 6.228 6.426 16,870,908 +0.21(+3.33%)
Mar 18, 2016 5.948 6.264 5.912 6.219 23,910,478 +0.36(+6.15%)
Mar 17, 2016 5.687 5.894 5.552 5.858 15,705,410 +0.25(+4.50%)
Mar 16, 2016 5.363 5.606 5.309 5.606 14,755,142 +0.23(+4.19%)
Mar 15, 2016 5.381 5.498 5.300 5.381 11,977,187 -0.15(-2.77%)
Mar 14, 2016 5.444 5.570 5.403 5.534 10,443,246 +0.05(+0.82%)
Mar 11, 2016 5.561 5.669 5.462 5.489 8,919,922 -0.03(-0.49%)
Mar 10, 2016 5.525 5.579 5.376 5.516 10,309,161 +0.04(+0.66%)
Mar 09, 2016 5.498 5.579 5.444 5.480 14,458,670 +0.16(+3.05%)
Mar 08, 2016 5.525 5.543 5.318 5.318 15,122,357 -0.32(-5.60%)
Mar 07, 2016 5.363 5.678 5.327 5.633 15,563,996 +0.27(+5.04%)
Mar 04, 2016 5.363 5.498 5.331 5.363 18,192,718 +0.08(+1.54%)
Mar 03, 2016 5.254 5.336 5.164 5.282 10,763,080 -0.01(-0.17%)
Mar 02, 2016 5.227 5.381 5.209 5.291 12,741,882 +0.02(+0.34%)
Mar 01, 2016 5.038 5.282 5.011 5.273 13,594,517 +0.28(+5.60%)
Feb 29, 2016 4.903 5.011 4.849 4.993 9,315,921 +0.09(+1.84%)
Feb 26, 2016 4.939 5.155 4.849 4.903 10,295,093 -0.01(-0.18%)
Feb 25, 2016 4.885 4.939 4.763 4.912 9,288,569 +0.10(+2.06%)
Feb 24, 2016 4.633 4.867 4.533 4.813 12,971,799 +0.02(+0.38%)
Feb 23, 2016 4.858 5.002 4.768 4.795 10,991,342 -0.14(-2.74%)
Feb 22, 2016 4.705 4.930 4.687 4.930 15,122,791 +0.34(+7.47%)
Feb 19, 2016 4.542 4.633 4.443 4.588 10,290,500 +0.05(+0.99%)
Feb 18, 2016 4.768 4.777 4.461 4.542 17,893,962 -0.20(-4.18%)
Feb 17, 2016 4.299 4.817 4.281 4.741 37,324,124 +0.50(+11.91%)
Feb 16, 2016 4.254 4.290 4.137 4.236 9,968,621 +0.16(+3.98%)
Feb 12, 2016 3.839 4.074 4.074 4.074 18,470,434 +0.23(+5.85%)
Feb 11, 2016 3.876 3.948 3.677 3.848 18,520,818 -0.11(-2.73%)
Feb 10, 2016 3.993 4.132 3.912 3.957 16,982,736 -0.04(-0.90%)
Feb 09, 2016 4.002 4.218 3.894 3.993 24,396,270 -0.14(-3.28%)
Feb 08, 2016 4.425 4.425 4.074 4.128 21,786,584 -0.40(-8.76%)
Feb 05, 2016 4.642 4.732 4.497 4.524 19,265,580 -0.16(-3.46%)
Feb 04, 2016 4.308 4.880 4.308 4.687 32,978,940 +0.50(+11.83%)
Feb 03, 2016 3.993 4.209 3.731 4.191 20,457,178 +0.30(+7.64%)
Feb 02, 2016 3.957 4.047 3.839 3.894 17,608,198 -0.08(-2.04%)
Feb 01, 2016 3.975 4.038 3.839 3.975 14,200,914 -0.11(-2.65%)
Jan 29, 2016 3.957 4.119 3.876 4.083 23,586,798 +0.23(+6.09%)
Jan 28, 2016 3.848 3.948 3.686 3.848 19,002,372 +0.15(+4.15%)
Jan 27, 2016 3.713 3.839 3.623 3.695 17,737,924 -0.06(-1.68%)
Jan 26, 2016 3.686 3.758 3.488 3.758 13,048,044 +0.18(+5.04%)
Jan 25, 2016 3.876 3.884 3.578 3.578 11,339,617 -0.35(-8.94%)
Jan 22, 2016 3.966 4.128 3.867 3.930 11,791,151 +0.10(+2.59%)
Jan 21, 2016 3.569 3.894 3.533 3.830 18,051,620 +0.24(+6.78%)
Jan 20, 2016 3.551 3.623 3.281 3.587 20,010,126 -0.09(-2.45%)
Jan 19, 2016 3.930 3.957 3.623 3.677 14,743,073 -0.22(-5.56%)
Jan 15, 2016 4.011 3.894 3.894 3.894 25,568,976 -0.12(-2.92%)
Jan 14, 2016 3.857 4.047 3.785 4.011 12,959,363 +0.14(+3.73%)
Jan 13, 2016 4.110 4.173 3.839 3.867 17,463,672 -0.15(-3.81%)
Jan 12, 2016 3.984 4.060 3.894 4.020 13,907,338 +0.12(+3.00%)
Jan 11, 2016 3.948 4.011 3.839 3.903 12,715,022 +0.02(+0.46%)
Jan 08, 2016 4.272 4.281 3.876 3.885 24,801,658 -0.29(-6.91%)
Jan 07, 2016 4.488 4.515 4.146 4.173 20,814,708 -0.42(-9.22%)
Jan 06, 2016 4.588 4.705 4.524 4.597 13,045,303 -0.05(-1.16%)
Jan 05, 2016 4.705 4.768 4.615 4.651 14,137,163 -0.06(-1.34%)
Jan 04, 2016 4.876 4.912 4.714 4.714 11,221,680 -0.31(-6.10%)
Dec 31, 2015 4.741 5.020 5.020 5.020 6,452,019 +0.25(+5.29%)
Dec 30, 2015 4.822 4.858 4.768 4.768 4,055,995 -0.09(-1.86%)
Dec 29, 2015 4.930 4.984 4.858 4.858 3,512,854 -0.04(-0.74%)
Dec 28, 2015 4.804 5.011 4.804 4.894 5,788,186 -0.19(-3.72%)
Dec 24, 2015 5.128 5.083 5.083 5.083 3,667,213 -0.05(-0.88%)
Dec 23, 2015 4.786 5.128 4.768 5.128 14,662,921 +0.36(+7.56%)
Dec 22, 2015 4.651 4.813 4.633 4.768 13,189,654 +0.14(+2.92%)
Dec 21, 2015 4.867 4.867 4.606 4.633 13,289,336 -0.08(-1.72%)
Dec 18, 2015 4.786 4.813 4.678 4.714 19,068,844 -0.11(-2.24%)
Dec 17, 2015 4.840 4.885 4.768 4.822 21,566,914 +0.00(+0.00%)
Dec 16, 2015 4.714 4.849 4.615 4.822 21,158,150 +0.14(+2.88%)
Dec 15, 2015 4.606 4.732 4.606 4.687 14,112,328 +0.17(+3.79%)
Dec 14, 2015 4.597 4.637 4.461 4.515 20,702,602 -0.13(-2.72%)
Dec 11, 2015 4.903 4.903 4.633 4.642 35,530,280 -0.32(-6.53%)
Dec 10, 2015 4.966 5.061 4.957 4.966 19,142,306 -0.07(-1.43%)
Dec 09, 2015 4.975 5.101 4.966 5.038 13,802,982 +0.06(+1.27%)
Dec 08, 2015 5.119 5.119 4.930 4.975 20,736,960 -0.23(-4.33%)
Dec 07, 2015 5.363 5.363 5.173 5.200 19,379,038 -0.17(-3.19%)
Dec 04, 2015 5.345 5.417 5.273 5.372 15,699,485 -0.01(-0.17%)
Dec 03, 2015 5.516 5.534 5.336 5.381 14,821,521 -0.11(-1.97%)
Dec 02, 2015 5.606 5.678 5.480 5.489 18,432,602 -0.14(-2.56%)
Dec 01, 2015 5.732 5.750 5.597 5.633 19,443,458 -0.05(-0.79%)
Nov 30, 2015 5.642 5.768 5.615 5.678 15,582,675 +0.05(+0.96%)
Nov 27, 2015 5.597 5.633 5.529 5.624 5,083,026 +0.00(+0.00%)
Nov 25, 2015 5.507 5.624 5.624 5.624 8,304,710 +0.09(+1.63%)
Nov 24, 2015 5.453 5.592 5.453 5.534 11,353,292 +0.06(+1.15%)
Nov 23, 2015 5.534 5.624 5.471 5.471 9,341,874 -0.12(-2.10%)
Nov 20, 2015 5.444 5.741 5.435 5.588 18,174,858 +0.14(+2.65%)
Nov 19, 2015 5.471 5.502 5.291 5.444 12,765,624 +0.07(+1.34%)
Nov 18, 2015 5.336 5.408 5.227 5.372 13,458,648 +0.05(+1.02%)
Nov 17, 2015 4.993 5.435 4.993 5.318 25,364,742 +0.26(+5.17%)
Nov 16, 2015 4.957 5.101 4.488 5.056 24,526,368 +0.06(+1.26%)
Nov 13, 2015 5.282 5.327 4.984 4.993 16,979,606 -0.31(-5.78%)
Nov 12, 2015 5.291 5.399 5.273 5.300 10,849,396 -0.05(-1.01%)
Nov 11, 2015 5.453 5.471 5.291 5.354 11,885,333 -0.02(-0.34%)
Nov 10, 2015 5.381 5.435 5.227 5.372 15,695,699 -0.02(-0.33%)
Nov 09, 2015 5.606 5.633 5.354 5.390 16,914,162 -0.22(-3.86%)
Nov 06, 2015 5.669 5.768 5.471 5.606 12,382,437 -0.21(-3.57%)
Nov 05, 2015 5.741 5.831 5.561 5.813 16,573,680 +0.03(+0.47%)
Nov 04, 2015 5.795 6.066 5.768 5.786 19,865,466 -0.01(-0.16%)
Nov 03, 2015 5.705 5.831 5.570 5.795 16,133,276 +0.06(+1.10%)
Nov 02, 2015 5.705 5.840 5.642 5.732 8,631,908 +0.05(+0.79%)
Oct 30, 2015 5.876 5.908 5.615 5.687 19,094,148 -0.15(-2.62%)
Oct 29, 2015 5.930 5.966 5.804 5.840 9,723,212 -0.13(-2.11%)
Oct 28, 2015 5.876 6.111 5.854 5.966 15,078,979 +0.09(+1.53%)
Oct 27, 2015 5.994 6.084 5.759 5.876 30,830,254 -0.20(-3.26%)
Oct 26, 2015 6.282 6.345 6.057 6.075 20,215,924 -0.22(-3.44%)
Oct 23, 2015 6.372 6.372 6.075 6.291 33,016,060 -0.02(-0.29%)
Oct 22, 2015 6.670 6.688 6.264 6.309 40,875,900 -0.44(-6.54%)
Oct 21, 2015 6.904 6.994 6.751 6.751 13,428,254 -0.23(-3.23%)
Oct 20, 2015 6.967 7.066 6.922 6.976 11,116,552 -0.02(-0.26%)
Oct 19, 2015 6.994 7.102 6.940 6.994 21,217,786 -0.13(-1.77%)
Oct 16, 2015 7.039 7.138 6.940 7.120 7,930,011 +0.11(+1.54%)
Oct 15, 2015 7.174 7.174 6.976 7.012 12,409,344 -0.16(-2.26%)
Oct 14, 2015 6.976 7.174 6.931 7.174 12,451,147 +0.21(+2.98%)
Oct 13, 2015 6.823 7.057 6.769 6.967 10,624,405 +0.02(+0.26%)
Oct 12, 2015 7.030 7.201 6.877 6.949 17,295,650 -0.14(-2.03%)
Oct 09, 2015 7.219 7.332 7.057 7.093 16,807,416 -0.05(-0.76%)
Oct 08, 2015 6.985 7.192 6.958 7.147 18,756,482 +0.13(+1.80%)
Oct 07, 2015 6.832 7.021 6.787 7.021 20,544,896 +0.32(+4.85%)
Oct 06, 2015 6.624 6.715 6.588 6.697 11,263,653 +0.07(+1.09%)
Oct 05, 2015 6.489 6.733 6.480 6.624 17,744,366 +0.20(+3.09%)
Oct 02, 2015 6.183 6.440 6.138 6.426 13,447,603 +0.10(+1.57%)
Oct 01, 2015 6.318 6.462 6.210 6.327 14,075,015 +0.03(+0.43%)
Sep 30, 2015 6.228 6.300 6.057 6.300 15,029,011 +0.20(+3.25%)
Sep 29, 2015 6.048 6.187 5.926 6.102 16,803,454 +0.13(+2.11%)
Sep 28, 2015 6.084 6.210 5.966 5.976 14,287,941 -0.31(-4.88%)
Sep 25, 2015 6.399 6.444 6.210 6.282 13,494,175 -0.04(-0.57%)
Sep 24, 2015 6.201 6.404 5.994 6.318 27,334,516 -0.01(-0.14%)
Sep 23, 2015 6.606 6.633 6.241 6.327 23,390,888 -0.29(-4.36%)
Sep 22, 2015 6.742 6.778 6.597 6.615 12,650,211 -0.29(-4.18%)
Sep 21, 2015 6.967 6.994 6.850 6.904 7,586,075 -0.04(-0.52%)
Sep 18, 2015 7.174 7.174 6.904 6.940 17,905,838 -0.28(-3.87%)
Sep 17, 2015 7.282 7.372 7.111 7.219 24,448,206 -0.20(-2.67%)
Sep 16, 2015 7.183 7.481 7.111 7.418 17,548,840 +0.33(+4.71%)
Sep 15, 2015 7.057 7.147 6.994 7.084 7,308,243 +0.02(+0.26%)
Sep 14, 2015 6.949 7.093 6.868 7.066 6,746,550 +0.10(+1.42%)
Sep 11, 2015 6.949 6.989 6.845 6.967 8,483,544 -0.03(-0.39%)
Sep 10, 2015 6.805 7.012 6.697 6.994 13,437,833 +0.18(+2.65%)
Sep 09, 2015 6.976 7.057 6.805 6.814 15,512,798 -0.05(-0.66%)
Sep 08, 2015 6.787 6.895 6.715 6.859 11,102,582 +0.23(+3.54%)
Sep 04, 2015 6.597 6.624 6.624 6.624 12,912,915 -0.20(-2.91%)
Sep 03, 2015 6.778 7.003 6.769 6.823 15,187,634 +0.02(+0.26%)
Sep 02, 2015 6.660 6.814 6.507 6.805 14,102,049 +0.25(+3.85%)
Sep 01, 2015 6.778 6.904 6.525 6.552 21,868,194 -0.53(-7.51%)
Aug 31, 2015 6.877 7.102 6.688 7.084 15,770,552 +0.16(+2.34%)
Aug 28, 2015 6.724 6.994 6.724 6.922 15,077,068 +0.00(+0.00%)
Aug 27, 2015 6.435 6.931 6.435 6.922 25,905,466 +0.54(+8.47%)
Aug 26, 2015 6.363 6.435 6.129 6.381 17,597,250 +0.15(+2.46%)
Aug 25, 2015 6.561 6.561 6.219 6.228 15,961,748 +0.06(+1.02%)
Aug 24, 2015 5.516 6.273 5.516 6.165 26,435,726 -0.10(-1.58%)
Aug 21, 2015 6.597 6.633 6.259 6.264 36,609,100 -0.48(-7.09%)
Aug 20, 2015 6.994 7.003 6.724 6.742 21,862,800 -0.32(-4.59%)
Aug 19, 2015 7.210 7.273 7.066 7.066 18,411,048 -0.21(-2.85%)
Aug 18, 2015 7.156 7.273 7.102 7.273 12,879,040 +0.11(+1.51%)
Aug 17, 2015 7.183 7.282 7.147 7.165 8,132,227 -0.08(-1.12%)
Aug 14, 2015 7.165 7.309 7.165 7.246 8,355,400 +0.05(+0.63%)
Aug 13, 2015 7.282 7.318 7.134 7.201 8,660,550 -0.08(-1.11%)
Aug 12, 2015 7.228 7.318 7.111 7.282 21,094,690 +0.00(+0.00%)
Aug 11, 2015 7.724 7.742 7.282 7.282 21,008,772 -0.55(-7.02%)
Aug 10, 2015 7.724 7.832 7.688 7.832 13,326,483 +0.15(+2.00%)
Aug 07, 2015 7.427 7.724 7.400 7.679 18,176,044 +0.24(+3.27%)
Aug 06, 2015 7.228 7.445 7.228 7.436 10,396,221 +0.21(+2.87%)
Aug 05, 2015 7.544 7.544 7.219 7.228 14,398,532 -0.15(-2.08%)
Aug 04, 2015 7.580 7.598 7.363 7.382 15,205,690 -0.18(-2.38%)
Aug 03, 2015 7.598 7.607 7.490 7.562 9,997,372 -0.10(-1.29%)
Jul 31, 2015 7.670 7.679 7.526 7.661 10,555,069 +0.16(+2.16%)
Jul 30, 2015 7.634 7.654 7.372 7.499 17,169,252 -0.17(-2.23%)
Jul 29, 2015 7.517 7.710 7.463 7.670 17,068,950 +0.14(+1.79%)
Jul 28, 2015 7.165 7.535 7.111 7.535 30,442,264 +0.48(+6.77%)
Jul 27, 2015 7.210 7.264 6.931 7.057 25,998,838 -0.18(-2.49%)
Jul 24, 2015 7.751 7.769 7.228 7.237 41,044,872 -0.58(-7.38%)
Jul 23, 2015 8.030 8.039 7.643 7.814 28,206,822 -0.17(-2.14%)
Jul 22, 2015 8.112 8.265 7.976 7.985 21,426,044 +0.01(+0.11%)
Jul 21, 2015 8.121 8.229 7.967 7.976 16,363,337 -0.14(-1.78%)
Jul 20, 2015 8.094 8.166 8.003 8.121 8,895,507 +0.00(+0.00%)
Jul 17, 2015 8.075 8.121 8.012 8.121 8,899,257 +0.05(+0.67%)
Jul 16, 2015 8.130 8.139 8.039 8.066 7,790,123 -0.02(-0.22%)
Jul 15, 2015 8.166 8.210 8.075 8.085 7,674,142 -0.12(-1.43%)
Jul 14, 2015 8.193 8.265 8.166 8.202 6,456,347 +0.01(+0.11%)
Jul 13, 2015 8.148 8.229 8.116 8.193 5,590,217 +0.07(+0.89%)
Jul 10, 2015 8.085 8.184 8.039 8.121 8,249,881 +0.18(+2.27%)
Jul 09, 2015 8.003 8.112 7.940 7.940 14,694,342 +0.10(+1.26%)
Jul 08, 2015 8.066 8.066 7.823 7.841 12,251,898 -0.25(-3.12%)
Jul 07, 2015 7.994 8.139 7.796 8.094 15,453,644 +0.05(+0.67%)
Jul 06, 2015 8.130 8.175 7.976 8.039 11,801,323 -0.22(-2.62%)
Jul 02, 2015 8.175 8.256 8.256 8.256 4,999,646 +0.09(+1.10%)
Jul 01, 2015 8.310 8.328 8.157 8.166 7,535,827 -0.09(-1.09%)
Jun 30, 2015 8.229 8.283 8.166 8.256 11,468,517 +0.12(+1.44%)
Jun 29, 2015 8.382 8.422 8.139 8.139 15,858,083 -0.42(-4.95%)
Jun 26, 2015 8.553 8.643 8.526 8.562 12,275,136 -0.01(-0.11%)
Jun 25, 2015 8.535 8.603 8.508 8.571 7,240,027 +0.06(+0.74%)
Jun 24, 2015 8.715 8.733 8.472 8.508 10,674,783 -0.21(-2.38%)
Jun 23, 2015 8.751 8.814 8.679 8.715 10,766,672 +0.00(+0.00%)
Jun 22, 2015 8.715 8.783 8.679 8.715 6,018,528 +0.08(+0.94%)
Jun 19, 2015 8.715 8.760 8.634 8.634 6,063,546 -0.08(-0.93%)
Jun 18, 2015 8.733 8.788 8.706 8.715 6,015,845 +0.01(+0.10%)
Jun 17, 2015 8.589 8.766 8.508 8.706 19,203,854 +0.12(+1.36%)
Jun 16, 2015 8.454 8.634 8.445 8.589 8,252,755 +0.12(+1.38%)
Jun 15, 2015 8.508 8.562 8.454 8.472 7,522,373 -0.14(-1.67%)
Jun 12, 2015 8.580 8.652 8.562 8.616 4,810,594 -0.02(-0.21%)
Jun 11, 2015 8.553 8.670 8.535 8.634 11,155,035 +0.03(+0.31%)
Jun 10, 2015 8.517 8.706 8.508 8.607 16,831,748 +0.19(+2.25%)
Jun 09, 2015 8.391 8.468 8.350 8.418 8,119,522 +0.04(+0.43%)
Jun 08, 2015 8.382 8.409 8.301 8.382 10,592,261 +0.05(+0.54%)
Jun 05, 2015 8.157 8.386 8.130 8.337 13,973,128 +0.10(+1.20%)
Jun 04, 2015 8.292 8.373 8.193 8.238 12,511,781 -0.06(-0.76%)
Jun 03, 2015 8.508 8.580 8.292 8.301 15,271,370 -0.19(-2.23%)
Jun 02, 2015 8.256 8.661 8.256 8.490 17,667,552 +0.22(+2.61%)
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.