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 )

7.950 +0.060 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2003 4.660 4.682 4.587 4.621 1,007,843 -0.04(-0.83%)
Sep 29, 2003 4.578 4.667 4.578 4.660 838,294 +0.07(+1.57%)
Sep 26, 2003 4.604 4.626 4.582 4.587 821,016 -0.02(-0.52%)
Sep 25, 2003 4.663 4.650 4.610 4.611 1,179,822 -0.05(-1.11%)
Sep 24, 2003 4.693 4.732 4.665 4.663 945,477 -0.03(-0.71%)
Sep 23, 2003 4.739 4.763 4.658 4.697 788,078 -0.06(-1.32%)
Sep 22, 2003 4.767 4.776 4.741 4.760 1,508,390 -0.03(-0.70%)
Sep 19, 2003 4.815 4.843 4.774 4.793 1,511,630 -0.02(-0.38%)
Sep 18, 2003 4.778 4.811 4.761 4.811 934,138 +0.04(+0.93%)
Sep 17, 2003 4.802 4.802 4.745 4.767 1,209,790 -0.05(-0.96%)
Sep 16, 2003 4.767 4.828 4.795 4.813 876,632 +0.05(+0.97%)
Sep 15, 2003 4.769 4.800 4.760 4.767 1,843,438 +0.03(+0.55%)
Sep 12, 2003 4.750 4.756 4.704 4.741 1,843,978 +0.04(+0.79%)
Sep 11, 2003 4.741 4.760 4.645 4.704 1,572,916 -0.05(-0.97%)
Sep 10, 2003 4.778 4.791 4.706 4.750 1,207,630 -0.03(-0.66%)
Sep 09, 2003 4.839 4.843 4.778 4.782 912,000 -0.06(-1.15%)
Sep 08, 2003 4.806 4.852 4.797 4.837 1,357,740 +0.06(+1.32%)
Sep 05, 2003 4.771 4.813 4.732 4.774 1,326,152 +0.01(+0.12%)
Sep 04, 2003 4.723 4.795 4.704 4.769 1,626,103 +0.03(+0.59%)
Sep 03, 2003 4.695 4.754 4.678 4.741 1,909,314 +0.08(+1.79%)
Sep 02, 2003 4.630 4.658 4.565 4.658 2,967,104 +0.03(+0.60%)
Aug 29, 2003 4.560 4.635 4.554 4.630 2,314,287 +0.07(+1.63%)
Aug 28, 2003 4.556 4.565 4.519 4.556 1,524,049 -0.02(-0.36%)
Aug 27, 2003 4.565 4.574 4.537 4.573 1,335,332 +0.02(+0.49%)
Aug 26, 2003 4.598 4.608 4.532 4.550 1,267,296 -0.06(-1.36%)
Aug 25, 2003 4.658 4.658 4.593 4.613 747,040 -0.04(-0.88%)
Aug 22, 2003 4.648 4.663 4.630 4.654 1,713,577 +0.01(+0.32%)
Aug 21, 2003 4.615 4.648 4.608 4.639 2,052,945 +0.03(+0.56%)
Aug 20, 2003 4.628 4.628 4.584 4.613 2,527,303 -0.01(-0.32%)
Aug 19, 2003 4.500 4.630 4.482 4.628 6,372,391 +0.15(+3.44%)
Aug 18, 2003 4.380 4.480 4.380 4.474 1,311,033 +0.08(+1.86%)
Aug 15, 2003 4.365 4.406 4.365 4.393 174,408 +0.03(+0.64%)
Aug 14, 2003 4.334 4.404 4.328 4.365 842,884 +0.02(+0.55%)
Aug 13, 2003 4.328 4.352 4.321 4.341 910,650 +0.02(+0.51%)
Aug 12, 2003 4.297 4.330 4.293 4.319 1,010,543 +0.01(+0.34%)
Aug 11, 2003 4.315 4.361 4.280 4.304 624,468 +0.01(+0.35%)
Aug 08, 2003 4.335 4.350 4.269 4.289 801,307 -0.01(-0.22%)
Aug 07, 2003 4.306 4.324 4.263 4.298 840,454 -0.01(-0.17%)
Aug 06, 2003 4.287 4.334 4.278 4.306 1,056,440 +0.02(+0.43%)
Aug 05, 2003 4.297 4.352 4.265 4.287 1,381,229 +0.02(+0.43%)
Aug 04, 2003 4.343 4.343 4.261 4.269 1,185,492 -0.08(-1.79%)
Aug 01, 2003 4.371 4.371 4.310 4.347 1,195,211 -0.02(-0.55%)
Jul 31, 2003 4.343 4.385 4.343 4.371 1,018,103 +0.04(+0.94%)
Jul 30, 2003 4.315 4.361 4.298 4.330 813,186 +0.02(+0.56%)
Jul 29, 2003 4.332 4.361 4.293 4.306 1,095,857 -0.02(-0.56%)
Jul 28, 2003 4.352 4.371 4.323 4.330 1,152,014 -0.05(-1.10%)
Jul 25, 2003 4.361 4.391 4.306 4.378 1,531,339 -0.00(-0.04%)
Jul 24, 2003 4.315 4.398 4.315 4.380 1,769,733 +0.06(+1.37%)
Jul 23, 2003 4.356 4.356 4.278 4.321 1,404,987 -0.04(-0.93%)
Jul 22, 2003 4.361 4.380 4.334 4.361 2,220,334 +0.04(+0.90%)
Jul 21, 2003 4.352 4.352 4.278 4.323 1,322,103 -0.02(-0.51%)
Jul 18, 2003 4.310 4.352 4.267 4.345 1,253,527 +0.08(+1.82%)
Jul 17, 2003 4.250 4.282 4.234 4.267 934,948 +0.03(+0.61%)
Jul 16, 2003 4.247 4.260 4.224 4.241 830,465 -0.01(-0.13%)
Jul 15, 2003 4.278 4.287 4.226 4.247 2,570,231 -0.04(-0.95%)
Jul 14, 2003 4.224 4.298 4.224 4.287 2,050,245 +0.06(+1.49%)
Jul 11, 2003 4.248 4.256 4.211 4.224 851,254 -0.02(-0.52%)
Jul 10, 2003 4.250 4.256 4.195 4.247 969,506 -0.02(-0.48%)
Jul 09, 2003 4.250 4.278 4.204 4.267 1,494,621 +0.02(+0.44%)
Jul 08, 2003 4.200 4.260 4.182 4.248 1,244,888 +0.06(+1.41%)
Jul 07, 2003 4.185 4.243 4.185 4.189 1,494,351 +0.01(+0.35%)
Jul 03, 2003 4.148 4.180 4.102 4.174 541,584 +0.01(+0.36%)
Jul 02, 2003 4.185 4.210 4.148 4.160 1,227,339 -0.01(-0.31%)
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.