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 )

7.930 -0.020 (-0.25%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 13, 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 (%)
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%)
Jul 01, 2009 7.411 7.635 7.311 7.404 10,845,125 +0.21(+2.89%)
Jun 30, 2009 7.396 7.488 7.180 7.196 6,628,548 -0.20(-2.71%)
Jun 29, 2009 7.111 7.535 7.111 7.396 3,878,561 +0.07(+0.95%)
Jun 26, 2009 7.157 7.388 7.157 7.327 4,265,221 +0.09(+1.28%)
Jun 25, 2009 6.911 7.234 6.903 7.234 9,730,390 +0.19(+2.74%)
Jun 24, 2009 6.980 7.373 6.980 7.042 9,841,102 +0.16(+2.35%)
Jun 23, 2009 6.972 7.049 6.664 6.880 9,680,038 -0.02(-0.22%)
Jun 22, 2009 7.019 7.111 6.857 6.895 9,732,434 -0.29(-3.97%)
Jun 19, 2009 7.365 7.542 7.103 7.180 11,660,828 -0.14(-1.89%)
Jun 18, 2009 7.088 7.404 7.057 7.319 8,908,991 +0.27(+3.83%)
Jun 17, 2009 7.458 7.458 6.988 7.049 13,350,103 -0.34(-4.59%)
Jun 16, 2009 7.866 8.012 7.257 7.388 26,832,266 -0.55(-6.89%)
Jun 15, 2009 8.660 8.744 7.797 7.935 21,963,176 -0.80(-9.17%)
Jun 12, 2009 8.413 8.775 8.263 8.737 10,269,493 +0.31(+3.66%)
Jun 11, 2009 8.282 8.513 8.089 8.428 13,624,367 +0.13(+1.58%)
Jun 10, 2009 8.143 8.297 7.874 8.297 13,807,722 +0.33(+4.16%)
Jun 09, 2009 7.866 8.035 7.812 7.966 5,786,510 +0.15(+1.87%)
Jun 08, 2009 7.697 7.889 7.673 7.820 7,478,255 -0.19(-2.40%)
Jun 05, 2009 8.143 8.274 7.897 8.012 7,472,259 -0.01(-0.10%)
Jun 04, 2009 8.105 8.105 7.831 8.020 8,690,539 +0.06(+0.77%)
Jun 03, 2009 8.251 8.344 7.781 7.958 12,176,137 -0.47(-5.58%)
Jun 02, 2009 8.313 8.482 8.128 8.428 14,590,192 +0.08(+1.02%)
Jun 01, 2009 7.612 8.359 7.612 8.344 17,812,112 +0.82(+10.96%)
May 29, 2009 7.750 7.758 7.411 7.519 8,962,947 +0.07(+1.00%)
May 28, 2009 7.260 7.475 7.134 7.445 11,769,486 +0.19(+2.66%)
May 27, 2009 7.423 7.526 7.223 7.252 12,234,495 -0.13(-1.81%)
May 26, 2009 7.023 7.415 7.008 7.386 9,496,834 +0.36(+5.06%)
May 22, 2009 7.252 7.252 7.023 7.030 4,293,978 -0.07(-1.04%)
May 21, 2009 7.260 7.304 7.000 7.104 8,709,384 -0.39(-5.24%)
May 20, 2009 7.356 7.778 7.356 7.497 23,089,750 +0.29(+4.01%)
May 19, 2009 7.163 7.401 7.015 7.208 8,965,223 +0.17(+2.42%)
May 18, 2009 6.660 7.075 6.623 7.037 9,759,186 +0.50(+7.71%)
May 15, 2009 6.489 6.726 6.437 6.534 8,670,057 -0.05(-0.79%)
May 14, 2009 6.156 6.623 6.149 6.586 8,642,022 +0.25(+3.98%)
May 13, 2009 6.667 6.741 6.312 6.334 11,372,543 -0.41(-6.15%)
May 12, 2009 7.223 7.289 6.637 6.749 13,343,968 -0.40(-5.60%)
May 11, 2009 7.037 7.304 6.993 7.149 8,191,158 -0.32(-4.27%)
May 08, 2009 7.489 7.645 7.052 7.467 11,988,056 +0.07(+1.00%)
May 07, 2009 7.845 7.993 7.241 7.393 18,186,844 -0.29(-3.76%)
May 06, 2009 7.260 7.860 7.252 7.682 26,210,378 +0.50(+7.02%)
May 05, 2009 6.971 7.408 6.845 7.178 25,431,150 +0.36(+5.33%)
May 04, 2009 5.793 6.830 5.793 6.815 23,769,142 +1.10(+19.17%)
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.