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 30, 2010 7.535 7.612 7.404 7.450 2,868 -0.05(-0.72%)
Jun 29, 2010 7.843 7.851 7.404 7.504 24,407,990 -0.48(-5.98%)
Jun 25, 2010 7.982 8.128 7.881 7.982 14,751,149 +0.03(+0.39%)
Jun 24, 2010 8.136 8.197 7.928 7.951 19,436 -0.28(-3.37%)
Jun 23, 2010 8.436 8.575 8.105 8.228 14,119,343 -0.15(-1.84%)
Jun 22, 2010 8.667 8.713 8.359 8.382 11,572 -0.22(-2.51%)
Jun 21, 2010 8.667 8.837 8.559 8.598 11,219,961 +0.05(+0.63%)
Jun 18, 2010 8.544 8.621 8.482 8.544 6,758,803 -0.02(-0.18%)
Jun 17, 2010 8.652 8.706 8.359 8.559 14,694,964 -0.09(-1.07%)
Jun 16, 2010 8.621 8.690 8.513 8.652 18,719 -0.02(-0.18%)
Jun 15, 2010 8.405 8.675 8.405 8.667 11,918,826 +0.29(+3.50%)
Jun 14, 2010 8.436 8.658 8.321 8.374 10,407,333 -0.04(-0.46%)
Jun 11, 2010 8.128 8.413 8.128 8.413 7,311,045 +0.12(+1.49%)
Jun 10, 2010 8.066 8.305 8.066 8.290 17,483 +0.38(+4.77%)
Jun 09, 2010 8.035 8.213 7.866 7.912 11,022,459 -0.08(-0.96%)
Jun 08, 2010 7.781 7.989 7.720 7.989 3,634 +0.23(+2.98%)
Jun 07, 2010 7.827 8.005 7.735 7.758 11,710,716 +0.00(+0.00%)
Jun 04, 2010 7.758 8.159 7.735 7.758 15,989,774 -0.40(-4.91%)
Jun 03, 2010 8.452 8.459 8.105 8.159 11,354,658 -0.22(-2.67%)
Jun 02, 2010 8.066 8.382 8.066 8.382 75,432 +0.15(+1.78%)
Jun 01, 2010 8.236 8.636 8.213 8.236 19,514 -0.11(-1.29%)
May 28, 2010 8.344 8.652 8.313 8.344 11,194,228 -0.29(-3.39%)
May 27, 2010 8.382 8.636 8.336 8.636 20,100,566 +0.53(+6.56%)
May 26, 2010 7.974 8.297 7.928 8.105 19,526,356 +0.31(+3.95%)
May 25, 2010 7.550 7.812 7.512 7.797 2,843 -0.07(-0.88%)
May 24, 2010 7.720 8.074 7.666 7.866 18,246,160 +0.05(+0.59%)
May 21, 2010 7.596 7.974 7.550 7.820 32,533,762 +0.11(+1.40%)
May 20, 2010 7.650 7.997 7.627 7.712 21,107 -0.44(-5.39%)
May 19, 2010 8.190 8.505 8.059 8.151 14,662,367 -0.19(-2.31%)
May 18, 2010 8.582 8.729 8.282 8.344 8,560 -0.12(-1.37%)
May 17, 2010 8.536 8.644 8.166 8.459 17,063,836 -0.06(-0.72%)
May 14, 2010 8.521 8.760 8.436 8.521 16,507,016 -0.35(-3.99%)
May 13, 2010 8.999 9.153 8.790 8.875 9,451,645 -0.22(-2.46%)
May 12, 2010 8.744 9.099 8.667 9.099 13,150,637 +0.44(+5.07%)
May 11, 2010 8.806 8.883 8.652 8.660 19,976,060 -0.12(-1.40%)
May 10, 2010 8.660 8.814 8.582 8.783 28,435,682 +0.89(+11.22%)
May 07, 2010 8.128 8.286 7.789 7.897 27,478,730 -0.21(-2.57%)
May 06, 2010 7.974 8.582 7.604 8.105 778 -0.36(-4.28%)
May 05, 2010 8.590 8.864 8.413 8.467 23,962,970 -0.38(-4.27%)
May 04, 2010 9.307 9.307 8.706 8.844 17,783 -0.59(-6.21%)
May 03, 2010 9.207 9.515 9.145 9.430 9,832,726 +0.28(+3.03%)
Apr 30, 2010 9.468 9.542 9.118 9.153 16,194,218 -0.26(-2.78%)
Apr 29, 2010 9.268 9.630 9.237 9.415 18,603,738 +0.26(+2.86%)
Apr 28, 2010 9.091 9.253 8.960 9.153 28,672,608 +0.25(+2.86%)
Apr 27, 2010 9.176 9.284 8.790 8.898 20,717 -0.49(-5.25%)
Apr 26, 2010 9.307 9.707 9.245 9.391 45,745,484 +0.12(+1.25%)
Apr 23, 2010 8.521 9.376 8.513 9.276 44,899,008 +0.78(+9.16%)
Apr 22, 2010 8.097 8.532 8.066 8.498 15,568,341 +0.28(+3.37%)
Apr 21, 2010 8.174 8.243 8.043 8.220 11,566 +0.07(+0.85%)
Apr 20, 2010 8.159 8.259 8.128 8.151 12,384 +0.05(+0.57%)
Apr 19, 2010 8.059 8.251 7.958 8.105 9,611,056 -0.07(-0.85%)
Apr 16, 2010 8.220 8.452 8.078 8.174 15,583,396 -0.15(-1.85%)
Apr 15, 2010 8.305 8.359 8.243 8.328 9,618,362 -0.05(-0.64%)
Apr 14, 2010 8.313 8.428 8.297 8.382 9,339,668 +0.11(+1.30%)
Apr 13, 2010 8.321 8.390 8.220 8.274 7,245,944 -0.04(-0.46%)
Apr 12, 2010 8.328 8.398 8.282 8.313 6,254,353 -0.05(-0.55%)
Apr 09, 2010 8.259 8.367 8.105 8.359 8,979,280 +0.16(+1.97%)
Apr 08, 2010 8.012 8.251 7.920 8.197 9,910,336 +0.14(+1.72%)
Apr 07, 2010 8.405 8.359 8.043 8.059 13,710,299 -0.35(-4.12%)
Apr 06, 2010 8.297 8.467 8.220 8.405 8,924,915 +0.30(+3.71%)
Apr 05, 2010 8.028 8.336 8.012 8.105 11,557,029 +0.09(+1.15%)
Apr 01, 2010 7.912 8.012 8.012 8.012 19,515,692 +0.15(+1.86%)
Mar 31, 2010 7.997 8.012 7.843 7.866 15,650,594 -0.15(-1.83%)
Mar 30, 2010 7.958 8.066 7.866 8.012 9,428,045 +0.05(+0.68%)
Mar 29, 2010 7.897 7.982 7.750 7.958 11,057,395 +0.22(+2.79%)
Mar 26, 2010 7.835 7.851 7.627 7.743 18,033,240 +0.00(+0.00%)
Mar 25, 2010 8.074 8.251 7.712 7.743 52,652,176 -0.32(-3.92%)
Mar 24, 2010 8.228 8.390 8.020 8.059 34,090,772 -0.42(-4.91%)
Mar 23, 2010 8.374 8.513 8.290 8.475 7,975,079 +0.12(+1.48%)
Mar 22, 2010 8.059 8.382 7.912 8.351 7,814,877 +0.15(+1.88%)
Mar 19, 2010 8.243 8.251 8.028 8.197 7,626,306 -0.05(-0.65%)
Mar 18, 2010 8.390 8.390 8.166 8.251 8,515,123 -0.07(-0.83%)
Mar 17, 2010 8.089 8.436 8.066 8.321 13,992,876 +0.26(+3.25%)
Mar 16, 2010 7.997 8.059 7.951 8.059 4,482,689 +0.13(+1.65%)
Mar 15, 2010 7.882 7.928 7.820 7.928 5,657,008 -0.13(-1.63%)
Mar 12, 2010 8.059 8.082 7.966 8.059 6,817,822 +0.05(+0.58%)
Mar 11, 2010 7.897 8.028 7.797 8.012 5,514,987 +0.10(+1.27%)
Mar 10, 2010 8.028 8.120 7.820 7.912 9,244,643 -0.10(-1.25%)
Mar 09, 2010 7.797 8.159 7.797 8.012 9,198,028 +0.10(+1.27%)
Mar 08, 2010 7.897 7.974 7.851 7.912 9,213,922 +0.10(+1.28%)
Mar 05, 2010 7.758 7.866 7.666 7.812 9,318,477 +0.22(+2.84%)
Mar 04, 2010 7.781 7.851 7.550 7.596 9,238,594 -0.17(-2.18%)
Mar 03, 2010 7.589 7.766 7.527 7.766 9,610,298 +0.28(+3.70%)
Mar 02, 2010 7.496 7.566 7.450 7.488 7,105,579 +0.04(+0.52%)
Mar 01, 2010 7.419 7.542 7.381 7.450 9,324,473 +0.08(+1.15%)
Feb 26, 2010 7.327 7.404 7.265 7.365 11,256,668 +0.04(+0.53%)
Feb 25, 2010 7.173 7.327 7.111 7.327 11,755,263 +0.01(+0.11%)
Feb 24, 2010 7.327 7.404 7.280 7.319 5,420,583 -0.01(-0.11%)
Feb 23, 2010 7.542 7.542 7.242 7.327 15,307,477 -0.19(-2.56%)
Feb 22, 2010 7.573 7.612 7.481 7.519 5,735,064 -0.01(-0.10%)
Feb 19, 2010 7.273 7.527 7.242 7.527 8,908,556 +0.19(+2.63%)
Feb 18, 2010 7.388 7.442 7.280 7.334 14,680,165 -0.13(-1.75%)
Feb 17, 2010 7.573 7.627 7.427 7.465 7,910,564 -0.05(-0.62%)
Feb 16, 2010 7.504 7.596 7.411 7.512 8,863,377 +0.18(+2.42%)
Feb 12, 2010 7.265 7.334 7.334 7.334 7,712,146 -0.04(-0.52%)
Feb 11, 2010 7.304 7.427 7.227 7.373 8,006,247 +0.05(+0.74%)
Feb 10, 2010 7.304 7.373 7.142 7.319 10,315,432 +0.05(+0.64%)
Feb 09, 2010 7.419 7.519 7.211 7.273 21,640,840 +0.08(+1.07%)
Feb 08, 2010 7.119 7.481 7.065 7.196 13,482,141 -0.01(-0.11%)
Feb 05, 2010 6.857 7.234 6.803 7.203 31,047,502 +0.29(+4.12%)
Feb 04, 2010 7.211 7.234 6.895 6.918 13,607,717 -0.40(-5.47%)
Feb 03, 2010 7.404 7.404 7.173 7.319 10,852,722 -0.03(-0.42%)
Feb 02, 2010 7.519 7.627 7.334 7.350 12,070,915 +0.09(+1.27%)
Feb 01, 2010 7.234 7.404 7.111 7.257 12,336,125 +0.18(+2.50%)
Jan 29, 2010 7.350 7.396 6.988 7.080 21,275,980 -0.55(-7.17%)
Jan 28, 2010 7.627 7.681 7.542 7.627 27,784,712 +0.00(+0.00%)
Jan 27, 2010 7.835 7.851 7.150 7.627 63,793,992 -0.64(-7.74%)
Jan 26, 2010 7.989 8.413 7.858 8.267 11,855,528 +0.27(+3.37%)
Jan 25, 2010 8.321 8.374 7.974 7.997 13,149,435 -0.13(-1.61%)
Jan 22, 2010 8.405 8.521 8.074 8.128 21,860,914 -0.36(-4.26%)
Jan 21, 2010 8.945 9.014 8.467 8.490 22,353,450 -0.44(-4.92%)
Jan 20, 2010 9.060 9.145 8.852 8.929 8,426,979 -0.28(-3.01%)
Jan 19, 2010 9.137 9.214 8.975 9.207 7,735,702 +0.15(+1.70%)
Jan 15, 2010 9.176 9.052 9.052 9.052 12,550,929 -0.15(-1.67%)
Jan 14, 2010 9.361 9.415 9.006 9.207 14,517,671 -0.10(-1.08%)
Jan 13, 2010 9.299 9.361 9.153 9.307 8,497,063 -0.05(-0.49%)
Jan 12, 2010 9.422 9.453 9.284 9.353 5,267,073 -0.22(-2.33%)
Jan 11, 2010 9.561 9.669 9.353 9.576 10,296,405 +0.02(+0.16%)
Jan 08, 2010 9.607 9.623 9.499 9.561 4,228,489 -0.04(-0.40%)
Jan 07, 2010 9.376 9.669 9.376 9.599 6,555,509 +0.07(+0.73%)
Jan 06, 2010 9.576 9.676 9.430 9.530 8,664,426 -0.03(-0.32%)
Jan 05, 2010 9.584 9.692 9.415 9.561 9,267,224 +0.07(+0.73%)
Jan 04, 2010 9.438 9.522 9.284 9.492 11,774,228 +0.39(+4.23%)
Dec 31, 2009 9.176 9.106 9.106 9.106 4,080,366 -0.14(-1.50%)
Dec 30, 2009 9.045 9.330 9.045 9.245 5,078,113 -0.12(-1.23%)
Dec 29, 2009 9.160 9.453 9.137 9.361 8,869,082 +0.17(+1.84%)
Dec 28, 2009 9.253 9.399 9.137 9.191 6,501,694 -0.06(-0.67%)
Dec 24, 2009 9.245 9.291 9.176 9.253 5,187,668 +0.05(+0.50%)
Dec 23, 2009 9.145 9.299 9.137 9.207 16,394,016 +0.01(+0.08%)
Dec 22, 2009 9.060 9.245 9.029 9.199 9,759,338 +0.18(+2.05%)
Dec 21, 2009 8.952 9.120 8.891 9.014 5,262,629 +0.07(+0.78%)
Dec 18, 2009 9.006 9.006 8.737 8.945 10,986,068 +0.12(+1.31%)
Dec 17, 2009 8.775 8.921 8.690 8.829 8,397,738 -0.10(-1.12%)
Dec 16, 2009 8.798 8.975 8.760 8.929 10,410,971 +0.15(+1.76%)
Dec 15, 2009 8.644 8.898 8.606 8.775 8,509,163 +0.04(+0.44%)
Dec 14, 2009 8.783 8.806 8.698 8.737 7,292,880 +0.05(+0.62%)
Dec 11, 2009 8.814 8.814 8.590 8.683 7,020,745 +0.15(+1.71%)
Dec 10, 2009 8.621 8.667 8.505 8.536 7,882,324 +0.15(+1.84%)
Dec 09, 2009 8.482 8.513 8.290 8.382 12,310,819 -0.07(-0.82%)
Dec 08, 2009 8.660 8.698 8.374 8.452 7,419,766 -0.31(-3.52%)
Dec 07, 2009 8.752 8.875 8.713 8.760 8,715,375 -0.14(-1.56%)
Dec 04, 2009 8.945 9.129 8.667 8.898 8,622,563 +0.18(+2.03%)
Dec 03, 2009 8.760 8.921 8.683 8.721 11,790,290 -0.08(-0.96%)
Dec 02, 2009 8.806 8.983 8.752 8.806 10,233,824 -0.05(-0.52%)
Dec 01, 2009 8.844 8.960 8.767 8.852 12,332,562 +0.15(+1.77%)
Nov 30, 2009 8.475 8.737 8.328 8.698 10,903,027 +0.24(+2.82%)
Nov 27, 2009 8.128 8.522 8.119 8.459 8,702,701 -0.19(-2.23%)
Nov 25, 2009 8.621 8.706 8.598 8.652 5,827,633 +0.06(+0.72%)
Nov 24, 2009 8.737 8.744 8.545 8.590 10,195,154 -0.15(-1.68%)
Nov 23, 2009 8.706 8.814 8.621 8.737 10,636,776 +0.19(+2.25%)
Nov 20, 2009 8.529 8.590 8.436 8.544 7,622,799 -0.07(-0.81%)
Nov 19, 2009 8.814 8.837 8.475 8.613 17,902,526 -0.32(-3.54%)
Nov 18, 2009 9.052 9.091 8.852 8.929 12,261,730 -0.11(-1.19%)
Nov 17, 2009 9.060 9.187 8.945 9.037 14,926,855 -0.20(-2.17%)
Nov 16, 2009 9.168 9.276 9.068 9.237 16,279,201 +0.32(+3.63%)
Nov 13, 2009 8.721 9.006 8.706 8.914 7,466,660 +0.15(+1.76%)
Nov 12, 2009 9.091 9.214 8.660 8.760 10,006,391 -0.39(-4.29%)
Nov 11, 2009 9.052 9.268 8.991 9.153 14,023,825 +0.25(+2.77%)
Nov 10, 2009 9.022 9.168 8.783 8.906 15,656,242 -0.17(-1.87%)
Nov 09, 2009 8.567 9.199 8.567 9.076 11,453,021 +0.58(+6.80%)
Nov 06, 2009 8.182 8.598 8.182 8.498 9,056,645 +0.13(+1.57%)
Nov 05, 2009 8.529 8.629 8.321 8.367 12,427,415 -0.05(-0.64%)
Nov 04, 2009 8.213 8.752 8.213 8.421 25,107,508 +0.25(+3.02%)
Nov 03, 2009 7.797 8.243 7.789 8.174 15,077,410 +0.22(+2.71%)
Nov 02, 2009 7.982 8.359 7.723 7.958 16,409,507 -0.04(-0.48%)
Oct 30, 2009 8.197 8.536 7.905 7.997 26,562,214 -0.65(-7.49%)
Oct 29, 2009 8.197 8.721 8.174 8.644 16,693,602 +0.56(+6.96%)
Oct 28, 2009 8.459 8.490 7.812 8.082 40,294,428 -0.65(-7.41%)
Oct 27, 2009 9.168 9.191 8.667 8.729 23,759,908 -0.44(-4.79%)
Oct 26, 2009 9.754 10.14 9.099 9.168 29,636,258 -0.67(-6.81%)
Oct 23, 2009 9.854 9.861 9.630 9.838 14,716,092 -0.30(-2.96%)
Oct 22, 2009 10.19 10.29 10.02 10.14 13,504,290 -0.05(-0.53%)
Oct 21, 2009 10.27 10.40 10.12 10.19 11,465,684 +0.02(+0.15%)
Oct 20, 2009 10.17 10.26 10.12 10.18 14,324,175 -0.25(-2.44%)
Oct 19, 2009 10.31 10.57 10.19 10.43 9,815,915 +0.17(+1.65%)
Oct 16, 2009 10.52 10.55 10.24 10.26 14,557,994 -0.41(-3.83%)
Oct 15, 2009 10.56 10.76 10.49 10.67 11,020,002 -0.05(-0.50%)
Oct 14, 2009 10.67 10.72 10.43 10.72 15,518,739 +0.33(+3.19%)
Oct 13, 2009 10.25 10.48 10.11 10.39 18,836,288 +0.21(+2.04%)
Oct 12, 2009 10.31 10.35 10.10 10.19 6,794,193 +0.03(+0.30%)
Oct 09, 2009 10.02 10.19 9.915 10.15 9,601,968 +0.11(+1.07%)
Oct 08, 2009 9.938 10.16 9.831 10.05 16,439,223 +0.33(+3.41%)
Oct 07, 2009 9.969 9.977 9.638 9.715 9,333,382 -0.19(-1.94%)
Oct 06, 2009 9.838 10.00 9.754 9.908 13,200,281 +0.33(+3.46%)
Oct 05, 2009 9.391 9.646 9.361 9.576 13,277,177 +0.21(+2.22%)
Oct 02, 2009 9.415 9.461 8.952 9.368 24,040,016 -0.15(-1.62%)
Oct 01, 2009 10.05 10.05 9.492 9.522 26,011,748 -0.43(-4.33%)
Sep 30, 2009 10.10 10.19 9.846 9.954 20,054,586 -0.07(-0.69%)
Sep 29, 2009 10.09 10.35 9.992 10.02 12,674,465 -0.23(-2.27%)
Sep 28, 2009 9.977 10.29 9.977 10.26 11,580,090 +0.25(+2.48%)
Sep 25, 2009 9.854 10.07 9.754 10.01 20,660,914 +0.16(+1.64%)
Sep 24, 2009 10.22 10.31 9.669 9.846 29,885,638 -0.21(-2.07%)
Sep 23, 2009 9.792 10.39 9.715 10.05 139,963,312 +0.04(+0.38%)
Sep 22, 2009 10.16 10.35 9.938 10.02 23,132,264 -0.04(-0.38%)
Sep 21, 2009 10.69 10.71 9.962 10.05 26,509,208 -0.89(-8.10%)
Sep 18, 2009 10.92 11.03 10.81 10.94 14,529,293 +0.19(+1.79%)
Sep 17, 2009 10.93 11.21 10.71 10.75 17,047,848 -0.23(-2.10%)
Sep 16, 2009 10.15 11.24 10.12 10.98 27,047,382 +0.90(+8.94%)
Sep 15, 2009 9.669 10.11 9.561 10.08 14,822,873 +0.42(+4.39%)
Sep 14, 2009 9.646 9.754 9.415 9.653 8,408,057 +0.02(+0.16%)
Sep 11, 2009 9.900 9.992 9.592 9.638 12,016,990 -0.22(-2.27%)
Sep 10, 2009 10.04 10.04 9.638 9.861 10,901,725 -0.12(-1.23%)
Sep 09, 2009 9.784 10.31 9.669 9.985 15,935,718 -0.05(-0.46%)
Sep 08, 2009 9.831 10.27 9.831 10.03 13,492,822 +0.45(+4.75%)
Sep 04, 2009 9.669 9.861 9.492 9.576 11,947,436 -0.14(-1.43%)
Sep 03, 2009 9.569 9.723 9.453 9.715 11,530,647 +0.30(+3.19%)
Sep 02, 2009 9.091 9.584 9.091 9.415 13,096,626 -0.01(-0.08%)
Sep 01, 2009 10.16 10.25 9.353 9.422 17,910,996 -0.81(-7.91%)
Aug 31, 2009 10.02 10.31 9.877 10.23 14,392,495 +0.02(+0.15%)
Aug 28, 2009 10.52 10.52 10.18 10.22 10,529,720 -0.08(-0.82%)
Aug 27, 2009 10.15 10.31 9.792 10.30 12,213,110 +0.15(+1.52%)
Aug 26, 2009 9.969 10.25 9.653 10.15 10,792,897 +0.28(+2.81%)
Aug 25, 2009 9.992 10.15 9.769 9.869 8,573,574 +0.10(+1.03%)
Aug 24, 2009 10.14 10.25 9.661 9.769 13,091,163 -0.14(-1.40%)
Aug 21, 2009 10.05 10.39 9.869 9.908 27,081,194 +0.07(+0.70%)
Aug 20, 2009 9.438 10.00 9.353 9.838 22,858,358 +0.45(+4.84%)
Aug 19, 2009 8.713 9.422 8.613 9.384 21,193,022 +0.51(+5.73%)
Aug 18, 2009 8.567 9.037 8.459 8.875 29,693,094 +0.98(+12.38%)
Aug 17, 2009 7.920 8.529 7.827 7.897 15,089,287 -0.39(-4.73%)
Aug 14, 2009 8.590 8.690 8.236 8.290 8,606,512 -0.29(-3.41%)
Aug 13, 2009 8.698 8.760 8.529 8.582 12,090,794 +0.14(+1.64%)
Aug 12, 2009 8.313 8.536 8.228 8.444 7,723,164 +0.15(+1.76%)
Aug 11, 2009 8.675 8.852 8.243 8.297 13,396,162 -0.11(-1.28%)
Aug 10, 2009 8.344 8.606 8.282 8.405 10,567,996 -0.02(-0.18%)
Aug 07, 2009 8.359 8.667 8.359 8.421 17,474,838 +0.25(+3.02%)
Aug 06, 2009 7.920 8.297 7.920 8.174 19,362,164 +0.26(+3.31%)
Aug 05, 2009 7.812 7.928 7.565 7.912 8,038,785 +0.24(+3.11%)
Aug 04, 2009 7.635 7.782 7.404 7.673 7,263,619 +0.16(+2.15%)
Aug 03, 2009 7.381 7.596 7.311 7.512 7,591,084 +0.28(+3.83%)
Jul 31, 2009 7.273 7.442 7.126 7.234 9,382,353 -0.02(-0.32%)
Jul 30, 2009 7.057 7.342 7.011 7.257 12,876,849 +0.50(+7.41%)
Jul 29, 2009 7.203 7.250 6.749 6.757 13,707,088 -0.62(-8.46%)
Jul 28, 2009 7.458 7.504 7.227 7.381 6,287,821 -0.07(-0.93%)
Jul 27, 2009 7.550 7.596 7.342 7.450 6,006,867 -0.10(-1.33%)
Jul 24, 2009 7.288 7.619 7.288 7.550 1,580 -0.02(-0.31%)
Jul 23, 2009 7.203 7.596 7.180 7.573 6,717,363 +0.39(+5.47%)
Jul 22, 2009 6.895 7.257 6.895 7.180 6,214,583 +0.15(+2.08%)
Jul 21, 2009 7.134 7.319 6.918 7.034 5,668,426 -0.05(-0.76%)
Jul 20, 2009 6.903 7.142 6.880 7.088 6,597,993 +0.25(+3.60%)
Jul 17, 2009 6.749 6.918 6.718 6.841 9,243,840 +0.12(+1.83%)
Jul 16, 2009 6.402 6.764 6.402 6.718 7,401,411 +0.19(+2.95%)
Jul 15, 2009 6.186 6.549 6.109 6.525 12,054,793 +0.45(+7.49%)
Jul 14, 2009 6.279 6.279 6.032 6.071 6,481,439 -0.02(-0.25%)
Jul 13, 2009 5.994 6.117 5.986 6.086 6,823,766 +0.08(+1.41%)
Jul 10, 2009 6.109 6.109 5.878 6.002 8,152,272 -0.18(-2.99%)
Jul 09, 2009 6.240 6.264 6.063 6.186 9,670,236 +0.13(+2.16%)
Jul 08, 2009 6.325 6.394 5.871 6.056 14,463,793 -0.32(-4.96%)
Jul 07, 2009 6.495 6.695 6.341 6.371 11,279,638 -0.32(-4.72%)
Jul 06, 2009 6.780 6.780 6.433 6.687 10,126,503 -0.10(-1.48%)
Jul 02, 2009 7.250 7.319 6.787 6.787 8,344,306 -0.62(-8.32%)
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.