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 )

7.771 -0.019 (-0.24%)
Streaming Delayed Price Updated: 9:50 AM 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 (%)
May 31, 2018 5.800 5.829 5.732 5.810 14,780,718 +0.00(+0.00%)
May 30, 2018 5.859 5.868 5.761 5.810 4,976,616 -0.01(-0.17%)
May 29, 2018 5.790 5.839 5.751 5.820 6,959,160 -0.08(-1.32%)
May 25, 2018 5.898 5.898 5.898 0 +0.03(+0.50%)
May 24, 2018 5.878 5.947 5.795 5.868 5,616,809 -0.08(-1.31%)
May 23, 2018 5.849 6.010 5.786 5.946 9,783,156 +0.07(+1.16%)
May 22, 2018 5.868 5.927 5.859 5.878 5,608,900 +0.02(+0.33%)
May 21, 2018 5.839 5.990 5.747 5.859 12,440,077 +0.14(+2.39%)
May 18, 2018 5.644 5.722 5.571 5.722 14,588,512 +0.03(+0.51%)
May 17, 2018 5.849 5.898 5.659 5.693 8,195,513 -0.18(-2.99%)
May 16, 2018 5.703 5.898 5.703 5.868 6,838,475 +0.19(+3.26%)
May 15, 2018 5.693 5.722 5.586 5.683 6,935,994 -0.06(-1.02%)
May 14, 2018 5.849 5.859 5.732 5.742 4,599,440 -0.11(-1.83%)
May 11, 2018 5.917 5.946 5.771 5.849 3,679,382 -0.04(-0.66%)
May 10, 2018 5.888 6.005 5.839 5.888 5,709,890 +0.08(+1.34%)
May 09, 2018 5.829 5.849 5.712 5.810 4,651,350 +0.02(+0.34%)
May 08, 2018 5.654 5.792 5.654 5.790 6,022,734 +0.13(+2.24%)
May 07, 2018 5.800 5.820 5.620 5.664 9,000,761 -0.15(-2.52%)
May 04, 2018 5.878 5.888 5.742 5.810 7,609,280 +0.02(+0.34%)
May 03, 2018 5.849 5.868 5.712 5.790 11,110,831 -0.02(-0.34%)
May 02, 2018 5.927 5.946 5.790 5.810 10,450,456 -0.11(-1.81%)
May 01, 2018 6.034 6.093 5.815 5.917 8,709,297 -0.14(-2.25%)
Apr 30, 2018 6.132 6.190 6.034 6.054 10,289,158 -0.01(-0.16%)
Apr 27, 2018 6.229 6.302 6.024 6.063 16,954,686 -0.22(-3.57%)
Apr 26, 2018 6.580 6.580 6.127 6.288 18,312,716 -0.17(-2.57%)
Apr 25, 2018 6.424 6.502 6.317 6.453 6,277,370 +0.01(+0.15%)
Apr 24, 2018 6.668 6.702 6.424 6.444 4,360,563 -0.16(-2.36%)
Apr 23, 2018 6.639 6.673 6.580 6.600 5,357,312 -0.05(-0.73%)
Apr 20, 2018 6.775 6.775 6.609 6.648 5,241,438 -0.13(-1.87%)
Apr 19, 2018 6.980 7.019 6.726 6.775 6,912,057 -0.23(-3.34%)
Apr 18, 2018 6.990 7.116 6.960 7.009 5,686,452 +0.06(+0.84%)
Apr 17, 2018 6.814 6.980 6.785 6.951 6,063,769 +0.16(+2.30%)
Apr 16, 2018 6.931 6.941 6.765 6.795 5,396,004 -0.13(-1.83%)
Apr 13, 2018 6.970 6.999 6.838 6.921 5,408,122 -0.03(-0.42%)
Apr 12, 2018 6.941 7.038 6.902 6.951 5,978,276 +0.02(+0.28%)
Apr 11, 2018 6.931 6.960 6.843 6.931 4,374,972 +0.03(+0.42%)
Apr 10, 2018 6.951 6.994 6.843 6.902 7,507,589 +0.04(+0.57%)
Apr 09, 2018 6.941 6.990 6.824 6.863 8,816,696 +0.17(+2.47%)
Apr 06, 2018 6.619 6.756 6.541 6.697 7,128,832 -0.01(-0.15%)
Apr 05, 2018 6.658 6.824 6.658 6.707 6,902,869 +0.09(+1.33%)
Apr 04, 2018 6.346 6.668 6.317 6.619 9,846,400 +0.19(+2.88%)
Apr 03, 2018 6.385 6.453 6.327 6.434 8,984,655 +0.07(+1.07%)
Apr 02, 2018 6.483 6.502 6.268 6.366 10,326,064 -0.09(-1.36%)
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%)
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.