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 )

7.610 -0.140 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 28, 2002 4.945 5.019 4.873 4.882 1,164,163 -0.10(-2.01%)
Jun 27, 2002 4.871 4.982 4.837 4.982 738,131 +0.15(+3.10%)
Jun 26, 2002 4.815 4.880 4.760 4.832 1,522,429 -0.15(-3.01%)
Jun 25, 2002 4.978 5.063 4.954 4.982 895,531 -0.14(-2.71%)
Jun 21, 2002 5.213 5.232 5.104 5.121 2,375,843 -0.11(-2.12%)
Jun 20, 2002 5.330 5.334 5.213 5.232 1,258,657 -0.10(-1.84%)
Jun 19, 2002 5.436 5.436 5.324 5.330 1,148,234 -0.11(-2.01%)
Jun 18, 2002 5.436 5.454 5.384 5.439 867,722 -0.01(-0.10%)
Jun 17, 2002 5.345 5.449 5.324 5.445 1,608,014 +0.09(+1.73%)
Jun 14, 2002 5.223 5.352 5.139 5.352 1,816,980 +0.11(+2.19%)
Jun 12, 2002 5.210 5.258 5.204 5.237 963,836 -0.06(-1.12%)
Jun 11, 2002 5.302 5.356 5.287 5.297 960,326 -0.01(-0.17%)
Jun 10, 2002 5.371 5.382 5.306 5.306 379,595 -0.04(-0.76%)
Jun 07, 2002 5.304 5.348 5.217 5.347 1,204,120 +0.04(+0.80%)
Jun 06, 2002 5.417 5.417 5.261 5.304 1,605,314 -0.10(-1.82%)
Jun 05, 2002 5.417 5.424 5.389 5.402 500,007 -0.16(-2.86%)
May 31, 2002 5.510 5.571 5.510 5.561 1,538,358 -0.15(-2.66%)
May 28, 2002 5.769 5.797 5.687 5.713 1,316,163 -0.05(-0.80%)
May 27, 2002 5.826 5.850 5.756 5.760 641,207 +0.00(+0.00%)
May 24, 2002 5.826 5.850 5.756 5.760 641,207 -0.06(-0.96%)
May 23, 2002 5.747 5.824 5.734 5.815 1,276,746 +0.07(+1.19%)
May 22, 2002 5.749 5.749 5.686 5.747 1,378,259 -0.01(-0.23%)
May 21, 2002 5.923 5.923 5.760 5.760 1,100,177 -0.11(-1.95%)
May 20, 2002 5.924 5.924 5.862 5.874 764,859 -0.03(-0.50%)
May 17, 2002 5.917 6.000 5.880 5.904 1,462,223 +0.01(+0.22%)
May 16, 2002 5.880 5.895 5.834 5.891 1,555,367 +0.01(+0.25%)
May 15, 2002 5.815 5.887 5.778 5.876 1,688,468 +0.03(+0.51%)
May 14, 2002 5.750 5.858 5.750 5.847 1,036,731 +0.07(+1.19%)
May 13, 2002 5.787 5.871 5.713 5.778 2,270,010 +0.03(+0.58%)
May 10, 2002 5.741 5.767 5.732 5.745 1,694,138 -0.00(-0.06%)
May 09, 2002 5.797 5.797 5.704 5.749 1,325,882 -0.05(-0.83%)
May 08, 2002 5.732 5.815 5.732 5.797 1,124,746 +0.06(+1.00%)
May 07, 2002 5.778 5.797 5.713 5.739 1,382,579 -0.08(-1.31%)
May 06, 2002 5.732 5.843 5.708 5.815 546,714 +0.13(+2.28%)
May 03, 2002 5.741 5.745 5.599 5.686 853,683 -0.17(-2.91%)
May 02, 2002 5.843 5.956 5.826 5.856 1,444,135 -0.02(-0.38%)
May 01, 2002 5.834 5.880 5.769 5.878 1,185,492 +0.01(+0.13%)
Apr 30, 2002 5.741 5.926 5.734 5.871 1,990,579 +0.13(+2.32%)
Apr 29, 2002 5.852 5.852 5.723 5.737 1,232,468 -0.03(-0.51%)
Apr 26, 2002 5.667 5.843 5.667 5.767 1,318,863 +0.12(+2.10%)
Apr 25, 2002 5.686 5.686 5.628 5.649 1,655,531 -0.04(-0.78%)
Apr 24, 2002 5.593 5.695 5.556 5.693 3,222,508 +0.06(+1.05%)
Apr 23, 2002 5.797 5.797 5.611 5.634 2,596,689 -0.19(-3.21%)
Apr 22, 2002 5.880 5.945 5.710 5.821 4,923,396 -0.05(-0.88%)
Apr 19, 2002 5.871 5.902 5.852 5.873 633,918 -0.02(-0.38%)
Apr 18, 2002 5.993 5.997 5.862 5.895 3,480,071 -0.08(-1.27%)
Apr 17, 2002 6.047 6.047 5.954 5.971 1,964,660 -0.08(-1.38%)
Apr 16, 2002 6.112 6.112 6.019 6.054 3,121,534 +0.07(+1.21%)
Apr 15, 2002 5.982 6.015 5.947 5.982 2,267,040 +0.04(+0.72%)
Apr 12, 2002 5.967 5.967 5.873 5.939 2,959,545 +0.16(+2.79%)
Apr 11, 2002 5.871 5.889 5.767 5.778 3,164,191 +0.01(+0.19%)
Apr 10, 2002 5.491 5.778 5.491 5.767 3,180,390 +0.27(+4.85%)
Apr 09, 2002 5.521 5.521 5.484 5.500 1,075,339 -0.02(-0.37%)
Apr 08, 2002 5.473 5.554 5.467 5.521 686,564 -0.02(-0.37%)
Apr 05, 2002 5.441 5.584 5.441 5.541 1,964,930 +0.10(+1.84%)
Apr 04, 2002 5.426 5.461 5.389 5.441 1,126,095 +0.00(+0.00%)
Apr 03, 2002 5.500 5.500 5.410 5.441 1,727,886 -0.07(-1.24%)
Apr 02, 2002 5.510 5.517 5.454 5.510 1,765,683 -0.01(-0.23%)
Apr 01, 2002 5.463 5.574 5.445 5.523 1,350,721 +0.05(+0.95%)
Mar 29, 2002 5.460 5.491 5.436 5.471 419,282 +0.00(+0.00%)
Mar 28, 2002 5.460 5.491 5.436 5.471 419,282 +0.01(+0.20%)
Mar 27, 2002 5.463 5.497 5.380 5.460 739,481 +0.01(+0.14%)
Mar 26, 2002 5.430 5.530 5.426 5.452 1,839,119 -0.00(-0.03%)
Mar 25, 2002 5.473 5.499 5.373 5.454 1,018,643 -0.03(-0.51%)
Mar 22, 2002 5.334 5.482 5.208 5.482 3,184,170 +0.07(+1.30%)
Mar 21, 2002 5.461 5.497 5.371 5.411 885,271 -0.03(-0.54%)
Mar 20, 2002 5.519 5.536 5.426 5.441 2,062,394 -0.16(-2.88%)
Mar 19, 2002 5.452 5.624 5.430 5.602 3,448,753 +0.14(+2.61%)
Mar 18, 2002 5.473 5.536 5.400 5.460 1,441,975 +0.06(+1.13%)
Mar 15, 2002 5.184 5.426 5.176 5.399 4,410,430 +0.21(+4.14%)
Mar 14, 2002 5.189 5.213 5.165 5.184 1,070,749 -0.01(-0.21%)
Mar 13, 2002 5.226 5.258 5.158 5.195 1,191,971 -0.03(-0.60%)
Mar 12, 2002 5.269 5.269 5.176 5.226 1,556,177 -0.05(-1.02%)
Mar 11, 2002 5.223 5.297 5.189 5.280 5,189,868 +0.08(+1.46%)
Mar 08, 2002 5.074 5.213 5.058 5.204 3,804,589 +0.16(+3.27%)
Mar 07, 2002 5.019 5.052 4.991 5.039 2,200,625 +0.02(+0.41%)
Mar 06, 2002 4.908 5.026 4.908 5.019 3,984,397 +0.13(+2.57%)
Mar 05, 2002 4.861 4.943 4.834 4.893 2,503,005 +0.04(+0.84%)
Mar 04, 2002 4.778 4.878 4.774 4.852 2,851,552 +0.12(+2.58%)
Mar 01, 2002 4.537 4.739 4.537 4.730 3,143,403 +0.21(+4.67%)
Feb 28, 2002 4.548 4.593 4.504 4.519 1,736,795 -0.02(-0.41%)
Feb 27, 2002 4.593 4.610 4.521 4.537 777,818 -0.01(-0.33%)
Feb 26, 2002 4.537 4.556 4.511 4.552 1,325,882 -0.01(-0.32%)
Feb 25, 2002 4.528 4.574 4.500 4.567 613,129 +0.06(+1.23%)
Feb 22, 2002 4.556 4.565 4.445 4.511 1,352,341 -0.05(-1.18%)
Feb 21, 2002 4.528 4.565 4.521 4.565 1,554,827 +0.04(+0.82%)
Feb 20, 2002 4.593 4.611 4.510 4.528 1,048,611 -0.05(-1.01%)
Feb 19, 2002 4.560 4.630 4.528 4.574 1,192,781 -0.02(-0.48%)
Feb 18, 2002 4.648 4.648 4.587 4.597 815,886 +0.00(+0.00%)
Feb 15, 2002 4.648 4.648 4.587 4.597 815,886 -0.03(-0.68%)
Feb 14, 2002 4.565 4.645 4.565 4.628 1,700,888 +0.03(+0.56%)
Feb 13, 2002 4.567 4.608 4.556 4.602 1,440,085 +0.03(+0.61%)
Feb 12, 2002 4.497 4.602 4.482 4.574 868,262 +0.05(+1.06%)
Feb 11, 2002 4.602 4.604 4.497 4.526 1,686,039 -0.10(-2.24%)
Feb 08, 2002 4.650 4.706 4.554 4.630 1,568,866 -0.02(-0.44%)
Feb 07, 2002 4.641 4.728 4.598 4.650 2,471,147 -0.04(-0.79%)
Feb 06, 2002 4.769 4.769 4.671 4.687 1,583,715 +0.02(+0.44%)
Feb 05, 2002 4.750 4.758 4.602 4.667 3,200,639 -0.08(-1.72%)
Feb 04, 2002 4.806 4.843 4.736 4.748 1,893,655 -0.10(-2.10%)
Feb 01, 2002 4.898 4.898 4.810 4.850 8,541,698 -0.04(-0.80%)
Jan 31, 2002 4.828 4.945 4.828 4.889 2,162,287 +0.06(+1.27%)
Jan 30, 2002 4.824 4.837 4.815 4.828 3,202,529 +0.01(+0.23%)
Jan 29, 2002 4.880 4.880 4.806 4.817 2,467,907 -0.03(-0.61%)
Jan 28, 2002 4.824 4.861 4.806 4.847 1,241,378 +0.01(+0.27%)
Jan 25, 2002 4.898 4.898 4.797 4.834 2,422,280 -0.06(-1.32%)
Jan 24, 2002 4.917 4.945 4.898 4.898 1,793,222 +0.01(+0.23%)
Jan 23, 2002 4.824 4.887 4.778 4.887 935,758 +0.10(+2.09%)
Jan 22, 2002 4.843 4.843 4.769 4.787 962,216 +0.03(+0.58%)
Jan 21, 2002 4.741 4.778 4.728 4.760 570,472 +0.00(+0.00%)
Jan 18, 2002 4.741 4.778 4.728 4.760 570,472 +0.03(+0.67%)
Jan 17, 2002 4.741 4.787 4.685 4.728 1,076,149 +0.01(+0.16%)
Jan 16, 2002 4.704 4.774 4.676 4.721 2,667,964 +0.02(+0.35%)
Jan 15, 2002 4.630 4.741 4.604 4.704 4,217,662 +0.10(+2.09%)
Jan 14, 2002 4.648 4.648 4.576 4.608 1,499,481 -0.01(-0.16%)
Jan 11, 2002 4.676 4.676 4.595 4.615 1,229,229 -0.05(-1.07%)
Jan 10, 2002 4.741 4.741 4.661 4.665 1,357,200 +0.09(+1.98%)
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.