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 )

7.840 +0.050 (+0.64%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 20, 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 29, 2018 6.453 6.453 6.453 0 +0.10(+1.53%)
Mar 28, 2018 6.648 6.678 6.336 6.356 20,422,314 -0.29(-4.40%)
Mar 27, 2018 6.834 6.887 6.629 6.648 11,297,957 -0.19(-2.85%)
Mar 26, 2018 6.882 6.882 6.668 6.843 11,561,142 +0.08(+1.15%)
Mar 23, 2018 6.717 6.999 6.717 6.765 33,495,546 +0.29(+4.52%)
Mar 22, 2018 6.541 6.624 6.463 6.473 14,079,649 -0.17(-2.50%)
Mar 21, 2018 6.570 6.678 6.517 6.639 12,894,583 +0.14(+2.10%)
Mar 20, 2018 6.600 6.712 6.502 6.502 9,898,892 -0.09(-1.33%)
Mar 19, 2018 6.726 6.765 6.541 6.590 9,092,818 -0.18(-2.59%)
Mar 16, 2018 6.912 6.941 6.746 6.765 7,278,742 -0.19(-2.66%)
Mar 15, 2018 7.019 7.165 6.926 6.951 11,168,616 -0.08(-1.11%)
Mar 14, 2018 7.087 7.136 6.960 7.029 9,270,023 -0.12(-1.64%)
Mar 13, 2018 7.097 7.165 7.029 7.145 7,707,961 +0.09(+1.24%)
Mar 12, 2018 7.155 7.204 7.019 7.058 8,651,549 -0.11(-1.50%)
Mar 09, 2018 7.116 7.228 7.089 7.165 12,212,374 +0.11(+1.52%)
Mar 08, 2018 6.736 7.077 6.726 7.058 14,562,935 +0.32(+4.78%)
Mar 07, 2018 6.795 6.658 6.736 5,961,222 -0.08(-1.14%)
Mar 06, 2018 6.882 6.775 6.814 12,022,619 +0.10(+1.45%)
Mar 05, 2018 6.648 6.785 6.629 6.717 7,142,386 -0.03(-0.43%)
Mar 02, 2018 6.600 6.795 6.484 6.746 9,762,451 +0.00(+0.00%)
Mar 01, 2018 6.444 6.765 6.444 6.746 15,971,253 +0.36(+5.65%)
Feb 28, 2018 6.570 6.600 6.288 6.385 13,962,095 -0.18(-2.67%)
Feb 27, 2018 6.775 6.863 6.512 6.561 16,924,856 -0.22(-3.30%)
Feb 26, 2018 6.892 6.931 6.687 6.785 11,245,585 -0.13(-1.83%)
Feb 23, 2018 7.106 7.106 6.882 6.912 7,883,960 -0.12(-1.66%)
Feb 22, 2018 7.029 8,916,758 +0.17(+2.41%)
Feb 21, 2018 7.087 7.087 6.853 6.863 11,706,744 -0.16(-2.22%)
Feb 20, 2018 7.194 7.204 6.980 7.019 12,474,860 -0.26(-3.61%)
Feb 16, 2018 7.282 7.282 7.282 0 -0.01(-0.13%)
Feb 15, 2018 7.165 7.389 7.165 7.292 10,301,861 -0.14(-1.84%)
Feb 14, 2018 7.116 7.448 7.097 7.428 6,865,661 +0.24(+3.39%)
Feb 13, 2018 7.175 7.262 7.121 7.184 10,108,620 -0.01(-0.14%)
Feb 12, 2018 7.292 7.379 7.155 7.194 14,632,419 -0.05(-0.67%)
Feb 09, 2018 7.233 7.418 6.970 7.243 19,548,954 +0.07(+0.95%)
Feb 08, 2018 7.643 7.652 7.165 7.175 23,172,394 -0.43(-5.64%)
Feb 07, 2018 7.779 7.799 7.604 7.604 9,954,426 -0.21(-2.74%)
Feb 06, 2018 7.545 7.867 7.526 7.818 12,212,207 +0.14(+1.78%)
Feb 05, 2018 7.847 7.994 7.448 7.682 11,241,333 -0.23(-2.96%)
Feb 02, 2018 8.013 8.081 7.877 7.916 7,052,866 -0.19(-2.40%)
Feb 01, 2018 8.062 8.228 8.062 8.111 6,000,481 +0.03(+0.36%)
Jan 31, 2018 8.247 8.267 8.037 8.081 11,369,226 -0.09(-1.07%)
Jan 30, 2018 8.023 8.213 8.003 8.169 8,006,056 +0.09(+1.09%)
Jan 29, 2018 8.159 8.208 7.974 8.081 9,657,954 -0.16(-1.89%)
Jan 26, 2018 8.111 8.286 8.033 8.237 5,669,740 +0.19(+2.30%)
Jan 25, 2018 8.218 8.296 8.052 8.052 9,698,995 -0.13(-1.55%)
Jan 24, 2018 8.179 8.296 8.145 8.179 10,733,899 +0.07(+0.84%)
Jan 23, 2018 8.013 8.125 7.896 8.111 10,407,925 +0.07(+0.85%)
Jan 22, 2018 8.052 8.062 7.940 8.042 7,116,296 +0.05(+0.61%)
Jan 19, 2018 8.003 8.042 7.955 7.994 7,160,679 +0.02(+0.24%)
Jan 18, 2018 7.964 7.994 7.935 7.974 6,837,916 +0.04(+0.49%)
Jan 17, 2018 8.003 8.013 7.886 7.935 9,376,404 +0.00(+0.00%)
Jan 16, 2018 7.886 8.023 7.847 7.935 16,681,143 +0.11(+1.37%)
Jan 12, 2018 7.828 7.828 7.828 0 +0.09(+1.13%)
Jan 11, 2018 7.555 7.769 7.545 7.740 12,086,680 +0.19(+2.45%)
Jan 10, 2018 7.565 7.613 7.482 7.555 25,825,274 +0.03(+0.39%)
Jan 09, 2018 7.604 7.652 7.516 7.526 9,335,600 -0.13(-1.66%)
Jan 08, 2018 7.721 7.721 7.633 7.652 6,288,564 -0.04(-0.51%)
Jan 05, 2018 7.769 7.813 7.662 7.691 8,753,677 -0.06(-0.75%)
Jan 04, 2018 7.779 7.813 7.721 7.750 13,194,433 +0.07(+0.89%)
Jan 03, 2018 7.672 7.750 7.555 7.682 21,254,354 +0.14(+1.81%)
Jan 02, 2018 7.360 7.555 7.350 7.545 13,041,358 +0.23(+3.20%)
Dec 29, 2017 7.311 7.311 7.311 0 +0.01(+0.13%)
Dec 28, 2017 7.350 7.379 7.262 7.301 6,515,026 +0.00(+0.00%)
Dec 27, 2017 7.292 7.311 7.253 7.301 3,755,628 +0.00(+0.00%)
Dec 26, 2017 7.301 7.331 7.272 7.301 4,023,668 +0.04(+0.54%)
Dec 22, 2017 7.331 7.360 7.233 7.262 7,484,222 -0.09(-1.19%)
Dec 21, 2017 7.311 7.418 7.301 7.350 10,058,375 +0.02(+0.27%)
Dec 20, 2017 7.214 7.331 7.184 7.331 9,404,648 +0.12(+1.62%)
Dec 19, 2017 7.399 7.155 7.214 18,376,972 -0.08(-1.07%)
Dec 18, 2017 7.253 7.350 7.233 7.292 12,411,214 +0.09(+1.22%)
Dec 15, 2017 7.292 7.350 7.194 7.204 12,291,421 -0.09(-1.20%)
Dec 14, 2017 7.350 7.350 7.243 7.292 11,953,202 -0.08(-1.06%)
Dec 13, 2017 7.243 7.399 7.214 7.370 8,667,362 +0.06(+0.80%)
Dec 12, 2017 7.311 7.379 7.194 7.311 14,412,762 +0.01(+0.13%)
Dec 11, 2017 7.345 7.379 7.253 7.301 8,023,904 +0.02(+0.27%)
Dec 08, 2017 7.175 7.311 7.145 7.282 10,970,524 +0.15(+2.05%)
Dec 07, 2017 6.970 7.204 6.916 7.136 14,612,816 +0.13(+1.81%)
Dec 06, 2017 7.087 7.106 6.970 7.009 9,434,088 -0.10(-1.37%)
Dec 05, 2017 7.233 7.292 7.106 7.106 10,962,613 -0.15(-2.02%)
Dec 04, 2017 7.399 7.404 7.233 7.253 12,477,836 -0.07(-0.93%)
Dec 01, 2017 7.370 7.462 7.223 7.321 11,145,203 -0.08(-1.05%)
Nov 30, 2017 7.555 7.604 7.375 7.399 11,273,008 -0.19(-2.44%)
Nov 29, 2017 7.613 7.652 7.555 7.584 8,295,080 -0.06(-0.77%)
Nov 28, 2017 7.526 7.652 7.467 7.643 6,971,896 +0.10(+1.29%)
Nov 27, 2017 7.657 7.657 7.535 7.545 5,866,706 -0.08(-1.02%)
Nov 24, 2017 7.672 7.740 7.613 7.623 3,621,257 -0.03(-0.38%)
Nov 22, 2017 7.652 7.721 7.618 7.652 4,961,246 +0.03(+0.38%)
Nov 21, 2017 7.623 7.701 7.604 7.623 8,980,376 +0.03(+0.39%)
Nov 20, 2017 7.604 7.623 7.526 7.594 3,932,968 -0.06(-0.76%)
Nov 17, 2017 7.662 7.740 7.633 7.652 6,106,362 +0.00(+0.00%)
Nov 16, 2017 7.574 7.789 7.545 7.652 21,945,850 +0.12(+1.55%)
Nov 15, 2017 7.652 7.662 7.506 7.535 9,036,518 -0.08(-1.02%)
Nov 14, 2017 7.750 7.750 7.613 7.613 7,837,065 -0.10(-1.26%)
Nov 13, 2017 7.867 7.877 7.662 7.711 17,812,928 -0.19(-2.35%)
Nov 10, 2017 7.994 8.023 7.896 7.896 10,356,759 -0.14(-1.70%)
Nov 09, 2017 7.886 8.067 7.886 8.033 6,123,622 +0.06(+0.73%)
Nov 08, 2017 7.896 8.003 7.872 7.974 4,778,241 +0.10(+1.24%)
Nov 07, 2017 7.799 7.906 7.789 7.877 9,312,399 +0.03(+0.37%)
Nov 06, 2017 7.730 7.867 7.662 7.847 9,558,762 +0.15(+1.90%)
Nov 03, 2017 7.955 7.964 7.667 7.701 13,383,879 -0.18(-2.23%)
Nov 02, 2017 7.740 7.916 7.711 7.877 6,428,091 +0.12(+1.51%)
Nov 01, 2017 7.955 8.008 7.750 7.760 9,999,596 -0.15(-1.85%)
Oct 31, 2017 7.847 8.042 7.716 7.906 7,828,719 +0.07(+0.87%)
Oct 30, 2017 8.003 8.067 7.808 7.838 6,439,213 -0.17(-2.07%)
Oct 27, 2017 7.916 8.047 7.877 8.003 7,427,477 +0.05(+0.61%)
Oct 26, 2017 8.159 8.198 7.945 7.955 12,001,622 +0.06(+0.74%)
Oct 25, 2017 8.052 8.072 7.896 7.896 13,224,721 -0.12(-1.46%)
Oct 24, 2017 7.916 8.052 7.906 8.013 10,924,587 +0.14(+1.73%)
Oct 23, 2017 7.857 7.964 7.828 7.877 8,269,726 +0.12(+1.51%)
Oct 20, 2017 7.906 7.989 7.750 7.760 10,194,687 -0.13(-1.61%)
Oct 19, 2017 7.808 7.896 7.760 7.886 9,948,680 +0.06(+0.75%)
Oct 18, 2017 7.916 8.052 7.828 7.828 11,533,300 -0.06(-0.74%)
Oct 17, 2017 7.652 7.955 7.652 7.886 34,850,812 +0.27(+3.59%)
Oct 16, 2017 7.847 7.857 7.574 7.613 13,082,243 -0.20(-2.62%)
Oct 13, 2017 7.799 7.964 7.760 7.818 16,475,224 +0.03(+0.38%)
Oct 12, 2017 7.955 8.033 7.769 7.789 23,893,116 -0.19(-2.32%)
Oct 11, 2017 8.228 8.237 7.974 7.974 22,326,842 -0.20(-2.50%)
Oct 10, 2017 8.481 8.481 8.179 8.179 14,657,085 -0.23(-2.78%)
Oct 09, 2017 8.715 8.725 8.403 8.413 12,008,538 -0.30(-3.47%)
Oct 06, 2017 8.656 8.773 8.608 8.715 7,615,273 +0.00(+0.00%)
Oct 05, 2017 8.803 8.856 8.656 8.715 6,989,427 -0.09(-1.00%)
Oct 04, 2017 8.812 8.837 8.783 8.803 6,286,281 -0.04(-0.44%)
Oct 03, 2017 8.890 8.890 8.783 8.842 6,100,831 -0.01(-0.11%)
Oct 02, 2017 8.851 8.890 8.804 8.851 3,737,290 +0.00(+0.00%)
Sep 29, 2017 8.822 8.890 8.773 8.851 3,915,181 +0.07(+0.78%)
Sep 28, 2017 8.744 8.861 8.715 8.783 6,006,670 +0.03(+0.33%)
Sep 27, 2017 8.929 8.959 8.749 8.754 11,535,467 -0.16(-1.75%)
Sep 26, 2017 8.939 8.988 8.866 8.910 8,080,337 -0.04(-0.44%)
Sep 25, 2017 9.085 9.085 8.872 8.949 8,720,388 -0.17(-1.82%)
Sep 22, 2017 9.105 9.193 9.066 9.115 7,929,988 +0.01(+0.11%)
Sep 21, 2017 9.154 9.154 8.920 9.105 8,016,920 +0.00(+0.00%)
Sep 20, 2017 9.017 9.212 8.910 9.105 11,189,438 +0.20(+2.30%)
Sep 19, 2017 8.803 8.929 8.764 8.900 9,100,555 +0.06(+0.66%)
Sep 18, 2017 8.695 8.925 8.676 8.842 5,956,709 +0.01(+0.11%)
Sep 15, 2017 8.861 8.881 8.773 8.832 4,253,370 -0.06(-0.66%)
Sep 14, 2017 8.744 8.910 8.744 8.890 3,840,046 +0.11(+1.22%)
Sep 13, 2017 8.900 8.910 8.744 8.783 11,660,140 -0.14(-1.53%)
Sep 12, 2017 8.842 8.920 8.812 8.920 6,004,511 +0.03(+0.33%)
Sep 11, 2017 9.056 9.085 8.817 8.890 14,012,270 -0.05(-0.55%)
Sep 08, 2017 8.959 8.959 8.832 8.939 5,586,445 +0.00(+0.00%)
Sep 07, 2017 9.066 9.095 8.895 8.939 3,496,088 -0.03(-0.33%)
Sep 06, 2017 8.949 9.037 8.890 8.968 7,211,507 +0.05(+0.55%)
Sep 05, 2017 9.261 9.271 8.900 8.920 5,481,604 -0.31(-3.38%)
Sep 01, 2017 9.163 9.261 9.081 9.232 11,055,806 +0.16(+1.72%)
Aug 31, 2017 9.300 9.300 9.076 9.076 5,927,727 -0.19(-2.10%)
Aug 30, 2017 8.939 9.300 8.939 9.271 13,321,809 +0.34(+3.82%)
Aug 29, 2017 8.559 8.949 8.559 8.929 9,473,722 +0.04(+0.44%)
Aug 28, 2017 8.910 8.910 8.666 8.890 11,604,661 -0.01(-0.11%)
Aug 25, 2017 8.900 8.988 8.773 8.900 7,568,482 +0.07(+0.77%)
Aug 24, 2017 8.871 8.881 8.754 8.832 12,352,836 -0.03(-0.33%)
Aug 23, 2017 8.851 8.910 8.842 8.861 5,205,012 -0.04(-0.44%)
Aug 22, 2017 8.998 9.056 8.876 8.900 4,614,677 -0.05(-0.54%)
Aug 21, 2017 8.978 9.027 8.900 8.949 4,171,204 -0.02(-0.22%)
Aug 18, 2017 8.910 9.066 8.851 8.968 6,059,103 +0.06(+0.66%)
Aug 17, 2017 9.056 9.124 8.910 8.910 5,213,186 -0.18(-1.93%)
Aug 16, 2017 9.095 9.134 8.998 9.085 6,939,342 +0.06(+0.65%)
Aug 15, 2017 9.046 9.123 8.978 9.027 4,794,493 -0.04(-0.43%)
Aug 14, 2017 9.037 9.163 9.037 9.066 6,335,916 +0.08(+0.87%)
Aug 11, 2017 9.066 9.134 8.954 8.988 9,757,485 -0.07(-0.75%)
Aug 10, 2017 9.251 9.290 9.007 9.056 9,668,324 -0.26(-2.82%)
Aug 09, 2017 9.310 9.375 9.261 9.319 3,227,794 -0.09(-0.93%)
Aug 08, 2017 9.427 9.524 9.388 9.407 3,530,419 -0.06(-0.62%)
Aug 07, 2017 9.573 9.573 9.446 9.466 3,265,118 -0.08(-0.82%)
Aug 04, 2017 9.495 9.563 9.427 9.544 3,119,781 +0.09(+0.93%)
Aug 03, 2017 9.631 9.641 9.412 9.456 7,042,256 -0.17(-1.72%)
Aug 02, 2017 9.534 9.700 9.534 9.622 7,630,041 -0.06(-0.60%)
Aug 01, 2017 9.524 9.680 9.480 9.680 16,357,217 +0.21(+2.27%)
Jul 31, 2017 9.427 9.475 9.280 9.466 8,425,193 +0.10(+1.04%)
Jul 28, 2017 9.310 9.397 9.193 9.368 19,378,098 +0.02(+0.21%)
Jul 27, 2017 9.602 9.612 9.290 9.349 12,025,661 -0.26(-2.74%)
Jul 26, 2017 9.612 9.739 9.397 9.612 18,213,278 -0.23(-2.38%)
Jul 25, 2017 9.856 9.904 9.826 9.846 6,221,207 -0.02(-0.20%)
Jul 24, 2017 9.904 9.943 9.797 9.865 6,788,443 -0.06(-0.59%)
Jul 21, 2017 9.709 9.943 9.651 9.924 9,770,938 +0.19(+2.00%)
Jul 20, 2017 9.592 9.763 9.592 9.729 9,127,773 +0.14(+1.42%)
Jul 19, 2017 9.641 9.661 9.534 9.592 13,976,745 +0.00(+0.00%)
Jul 18, 2017 9.758 9.758 9.466 9.592 25,461,300 -0.19(-1.99%)
Jul 17, 2017 9.729 9.875 9.675 9.787 15,044,257 -0.21(-2.14%)
Jul 14, 2017 10.04 9.856 10.00 11,550,116 +0.06(+0.59%)
Jul 13, 2017 10.00 10.00 9.827 9.943 15,798,973 -0.06(-0.58%)
Jul 12, 2017 10.00 10.11 9.972 10.00 19,139,848 +0.11(+1.08%)
Jul 11, 2017 9.797 9.924 9.758 9.895 15,832,556 +0.08(+0.79%)
Jul 10, 2017 9.670 9.856 9.602 9.817 21,764,966 +0.20(+2.13%)
Jul 07, 2017 9.456 9.670 9.436 9.612 19,815,934 +0.19(+2.07%)
Jul 06, 2017 9.475 9.534 9.407 9.417 16,372,279 -0.12(-1.23%)
Jul 05, 2017 9.378 9.592 9.339 9.534 17,871,358 +0.12(+1.24%)
Jul 03, 2017 9.193 9.461 9.168 9.417 11,766,948 +0.23(+2.55%)
Jun 30, 2017 9.095 9.193 8.988 9.183 15,113,042 +0.12(+1.29%)
Jun 29, 2017 9.154 9.183 8.959 9.066 17,201,696 -0.09(-0.96%)
Jun 28, 2017 8.949 9.163 8.949 9.154 16,326,343 +0.24(+2.74%)
Jun 27, 2017 8.959 8.929 8.822 8.910 10,415,172 -0.05(-0.54%)
Jun 26, 2017 9.076 9.076 8.861 8.959 7,665,190 +0.00(+0.00%)
Jun 23, 2017 8.959 9.027 8.871 8.959 14,658,405 +0.05(+0.55%)
Jun 22, 2017 8.871 8.988 8.773 8.910 14,579,822 +0.04(+0.44%)
Jun 21, 2017 8.822 8.910 8.715 8.871 12,826,018 +0.08(+0.89%)
Jun 20, 2017 9.007 9.037 8.783 8.793 13,883,302 -0.20(-2.28%)
Jun 19, 2017 8.725 9.105 8.705 8.998 11,650,153 -0.01(-0.11%)
Jun 16, 2017 9.017 9.115 8.851 9.007 11,938,257 +0.10(+1.09%)
Jun 15, 2017 8.861 9.007 8.861 8.910 8,106,751 -0.15(-1.61%)
Jun 14, 2017 9.037 9.160 8.973 9.056 11,318,600 +0.02(+0.22%)
Jun 13, 2017 9.066 9.071 8.949 9.037 7,542,202 -0.01(-0.11%)
Jun 12, 2017 8.910 9.056 8.890 9.046 6,265,039 +0.01(+0.11%)
Jun 09, 2017 8.803 9.037 8.773 9.037 16,926,902 +0.28(+3.23%)
Jun 08, 2017 8.656 8.861 8.598 8.754 9,680,168 +0.16(+1.81%)
Jun 07, 2017 8.627 8.686 8.491 8.598 7,908,572 +0.02(+0.23%)
Jun 06, 2017 8.432 8.647 8.374 8.578 10,190,139 +0.14(+1.62%)
Jun 05, 2017 8.286 8.452 8.267 8.442 8,814,649 +0.15(+1.76%)
Jun 02, 2017 8.267 8.325 8.218 8.296 4,034,549 +0.06(+0.71%)
Jun 01, 2017 8.081 8.267 8.081 8.237 4,376,203 +0.18(+2.18%)
May 31, 2017 8.198 8.267 8.042 8.062 5,776,013 -0.16(-1.90%)
May 30, 2017 8.140 8.345 8.111 8.218 5,615,743 +0.05(+0.60%)
May 26, 2017 8.140 8.228 8.101 8.169 4,846,056 +0.02(+0.24%)
May 25, 2017 8.335 8.335 8.101 8.150 7,074,063 -0.13(-1.53%)
May 24, 2017 8.393 8.403 8.267 8.276 3,881,047 -0.09(-1.05%)
May 23, 2017 8.286 8.384 8.237 8.364 4,320,120 +0.10(+1.18%)
May 22, 2017 8.335 8.423 8.242 8.267 5,695,562 -0.07(-0.82%)
May 19, 2017 8.091 8.423 8.081 8.335 10,023,664 +0.29(+3.64%)
May 18, 2017 8.042 8.140 7.916 8.042 10,914,493 -0.19(-2.37%)
May 17, 2017 8.423 8.423 8.237 8.237 13,757,756 -0.24(-2.87%)
May 16, 2017 8.627 8.627 8.457 8.481 4,823,666 -0.11(-1.25%)
May 15, 2017 8.540 8.666 8.530 8.588 4,134,429 +0.08(+0.92%)
May 12, 2017 8.549 8.569 8.432 8.510 3,661,785 -0.02(-0.23%)
May 11, 2017 8.588 8.665 8.462 8.530 3,935,140 -0.09(-1.02%)
May 10, 2017 8.588 8.705 8.559 8.617 6,258,130 +0.09(+1.03%)
May 09, 2017 8.501 8.569 8.398 8.530 4,012,498 +0.07(+0.81%)
May 08, 2017 8.559 8.598 8.413 8.462 4,331,884 -0.15(-1.70%)
May 05, 2017 8.423 8.608 8.393 8.608 5,941,323 +0.22(+2.67%)
May 04, 2017 8.578 8.637 8.301 8.384 8,952,862 -0.16(-1.83%)
May 03, 2017 8.773 8.842 8.530 8.540 9,119,304 -0.17(-1.93%)
May 02, 2017 8.764 8.923 8.647 8.708 18,983,180 -0.04(-0.43%)
May 01, 2017 8.633 8.858 8.577 8.745 5,592,879 +0.10(+1.19%)
Apr 28, 2017 8.717 8.717 8.577 8.642 7,503,382 -0.01(-0.11%)
Apr 27, 2017 8.633 8.717 8.464 8.652 11,128,198 +0.11(+1.32%)
Apr 26, 2017 8.539 8.605 8.258 8.539 18,090,794 -0.03(-0.33%)
Apr 25, 2017 8.427 8.586 8.324 8.567 7,813,093 +0.15(+1.78%)
Apr 24, 2017 8.408 8.450 8.328 8.417 5,338,644 +0.19(+2.28%)
Apr 21, 2017 8.258 8.286 8.202 8.230 7,374,669 -0.07(-0.79%)
Apr 20, 2017 8.192 8.295 8.108 8.295 10,990,860 +0.19(+2.31%)
Apr 19, 2017 8.342 8.389 8.108 8.108 9,967,363 -0.17(-2.04%)
Apr 18, 2017 8.380 8.445 8.267 8.277 6,587,882 -0.16(-1.89%)
Apr 17, 2017 8.239 8.436 8.239 8.436 6,052,760 +0.22(+2.62%)
Apr 13, 2017 8.427 8.464 8.155 8.220 8,851,573 -0.22(-2.56%)
Apr 12, 2017 8.642 8.661 8.375 8.436 8,973,184 -0.22(-2.49%)
Apr 11, 2017 8.764 8.782 8.483 8.652 6,553,259 -0.05(-0.54%)
Apr 10, 2017 8.820 8.820 8.623 8.698 5,572,691 -0.06(-0.64%)
Apr 07, 2017 8.736 8.839 8.661 8.755 10,935,115 +0.07(+0.86%)
Apr 06, 2017 8.755 8.881 8.654 8.680 9,944,447 -0.04(-0.43%)
Apr 05, 2017 8.839 9.017 8.698 8.717 16,244,599 -0.07(-0.75%)
Apr 04, 2017 8.567 8.842 8.474 8.783 17,278,070 +0.29(+3.42%)
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.