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 )

8.270 +0.090 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2012 6.282 6.410 6.145 6.218 15,007,372 -0.03(-0.51%)
Mar 29, 2012 6.041 6.250 5.905 6.250 22,047,048 +0.09(+1.43%)
Mar 28, 2012 6.250 6.322 6.145 6.162 12,177,583 -0.11(-1.79%)
Mar 27, 2012 6.298 6.450 6.234 6.274 12,069,120 +0.06(+1.03%)
Mar 26, 2012 6.217 6.279 6.063 6.210 13,112,753 +0.07(+1.13%)
Mar 23, 2012 5.971 6.156 5.932 6.140 12,731,102 +0.05(+0.76%)
Mar 22, 2012 6.156 6.217 6.009 6.094 12,843,412 -0.16(-2.59%)
Mar 21, 2012 6.148 6.302 6.140 6.256 38,635,232 +0.26(+4.37%)
Mar 20, 2012 5.894 6.086 5.732 5.994 16,534,490 +0.08(+1.30%)
Mar 19, 2012 5.894 6.071 5.840 5.917 9,381,507 +0.08(+1.32%)
Mar 16, 2012 6.071 6.117 5.794 5.840 28,567,658 -0.24(-3.93%)
Mar 15, 2012 6.202 6.217 6.017 6.079 27,623,032 -0.04(-0.63%)
Mar 14, 2012 6.194 6.217 6.040 6.117 21,893,998 -0.07(-1.12%)
Mar 13, 2012 6.002 6.202 5.948 6.186 10,834,533 +0.18(+3.08%)
Mar 12, 2012 6.202 6.240 5.982 6.002 15,737,570 -0.19(-3.11%)
Mar 09, 2012 6.194 6.325 6.156 6.194 16,826,480 +0.02(+0.37%)
Mar 08, 2012 5.963 6.179 5.917 6.171 14,517,336 +0.30(+5.12%)
Mar 07, 2012 5.848 5.932 5.794 5.871 13,338,621 +0.05(+0.79%)
Mar 06, 2012 5.986 6.009 5.763 5.824 21,948,418 -0.31(-5.03%)
Mar 05, 2012 6.156 6.194 6.048 6.133 18,522,022 -0.08(-1.36%)
Mar 02, 2012 5.917 6.225 5.894 6.217 18,093,546 +0.22(+3.59%)
Mar 01, 2012 5.832 6.079 5.709 6.002 13,101,055 +0.08(+1.43%)
Feb 29, 2012 5.894 6.063 5.886 5.917 22,703,298 -0.01(-0.13%)
Feb 28, 2012 5.901 5.971 5.770 5.925 32,073,502 -0.03(-0.52%)
Feb 27, 2012 5.686 6.071 5.593 5.955 28,166,100 +0.29(+5.03%)
Feb 24, 2012 6.094 6.094 5.601 5.670 51,893,408 -0.41(-6.72%)
Feb 23, 2012 6.210 6.279 6.079 6.079 19,130,878 -0.15(-2.35%)
Feb 22, 2012 6.333 6.348 6.071 6.225 35,403,204 -0.15(-2.30%)
Feb 21, 2012 6.603 6.641 6.317 6.371 13,550,248 -0.19(-2.93%)
Feb 17, 2012 6.572 6.680 6.525 6.564 20,658,954 +0.05(+0.83%)
Feb 16, 2012 6.325 6.549 6.271 6.510 16,722,097 +0.17(+2.67%)
Feb 15, 2012 6.433 6.541 6.317 6.341 23,898,514 -0.05(-0.72%)
Feb 14, 2012 6.518 6.587 6.271 6.387 22,148,236 -0.21(-3.15%)
Feb 13, 2012 6.587 6.626 6.510 6.595 13,736,168 +0.11(+1.66%)
Feb 10, 2012 6.452 6.556 6.379 6.487 18,479,368 -0.12(-1.86%)
Feb 09, 2012 6.549 6.637 6.510 6.610 30,127,138 +0.09(+1.42%)
Feb 08, 2012 6.364 6.549 6.364 6.518 27,415,840 +0.15(+2.30%)
Feb 07, 2012 6.225 6.472 6.210 6.371 31,719,010 +0.09(+1.47%)
Feb 06, 2012 6.233 6.364 6.133 6.279 16,185,747 -0.04(-0.61%)
Feb 03, 2012 6.202 6.394 6.125 6.317 41,987,440 +0.26(+4.33%)
Feb 02, 2012 5.478 6.063 5.501 6.056 124,200,368 +0.58(+10.55%)
Feb 01, 2012 5.285 5.478 5.270 5.478 28,027,918 +0.23(+4.41%)
Jan 31, 2012 5.301 5.370 5.139 5.247 48,697,580 +0.07(+1.34%)
Jan 30, 2012 5.046 5.231 4.969 5.177 14,477,013 -0.01(-0.15%)
Jan 27, 2012 5.108 5.254 5.100 5.185 20,759,294 -0.04(-0.74%)
Jan 26, 2012 5.162 5.308 5.162 5.223 39,125,888 +0.15(+2.88%)
Jan 25, 2012 4.846 5.108 4.846 5.077 12,810,719 +0.15(+3.13%)
Jan 24, 2012 4.915 4.938 4.800 4.923 10,127,718 -0.02(-0.31%)
Jan 23, 2012 4.900 5.054 4.846 4.938 16,063,375 -0.02(-0.31%)
Jan 20, 2012 4.938 5.000 4.800 4.954 19,677,658 -0.01(-0.16%)
Jan 19, 2012 4.846 5.062 4.800 4.962 34,597,064 +0.19(+4.04%)
Jan 18, 2012 4.468 4.784 4.422 4.769 29,723,748 +0.35(+8.03%)
Jan 17, 2012 4.561 4.569 4.384 4.415 16,938,236 +0.07(+1.60%)
Jan 13, 2012 4.337 4.422 4.237 4.345 16,866,564 -0.10(-2.25%)
Jan 12, 2012 4.361 4.499 4.330 4.445 26,026,714 +0.13(+3.04%)
Jan 11, 2012 4.122 4.376 4.122 4.314 20,129,852 +0.15(+3.70%)
Jan 10, 2012 4.268 4.284 4.145 4.160 10,878,842 +0.05(+1.12%)
Jan 09, 2012 4.191 4.230 4.083 4.114 16,433,131 -0.07(-1.66%)
Jan 06, 2012 4.322 4.361 4.129 4.183 30,354,460 -0.11(-2.51%)
Jan 05, 2012 4.337 4.353 4.253 4.291 24,909,212 -0.08(-1.94%)
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.