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 )

7.860 +0.070 (+0.90%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2011 3.382 3.428 3.290 3.367 24,430,486 -0.05(-1.35%)
Oct 28, 2011 3.390 3.552 3.344 3.413 23,442,574 -0.02(-0.45%)
Oct 27, 2011 3.066 3.582 2.958 3.428 62,457,840 +0.57(+19.95%)
Oct 26, 2011 2.920 2.989 2.781 2.858 30,806,600 +0.08(+3.06%)
Oct 25, 2011 2.904 2.904 2.743 2.774 21,680,350 -0.15(-5.26%)
Oct 24, 2011 2.735 2.974 2.704 2.928 14,638,238 +0.22(+7.95%)
Oct 21, 2011 2.835 2.874 2.681 2.712 14,150,948 +0.02(+0.86%)
Oct 20, 2011 2.774 2.827 2.596 2.689 13,811,839 -0.06(-2.24%)
Oct 19, 2011 2.743 2.943 2.704 2.750 18,318,412 -0.01(-0.28%)
Oct 18, 2011 2.527 2.789 2.527 2.758 12,213,082 +0.21(+8.16%)
Oct 17, 2011 2.827 2.858 2.527 2.550 27,638,992 -0.34(-11.73%)
Oct 14, 2011 2.928 3.105 2.889 2.889 25,501,288 +0.04(+1.35%)
Oct 13, 2011 2.627 2.989 2.442 2.851 54,339,404 +0.20(+7.56%)
Oct 12, 2011 2.319 2.843 2.288 2.650 59,797,024 +0.42(+18.62%)
Oct 11, 2011 2.250 2.288 2.196 2.234 8,464,543 -0.04(-1.69%)
Oct 10, 2011 2.219 2.350 2.215 2.273 17,515,578 +0.10(+4.61%)
Oct 07, 2011 2.311 2.334 2.126 2.173 15,255,035 -0.10(-4.41%)
Oct 06, 2011 2.295 2.319 2.188 2.273 18,618,696 +0.02(+1.03%)
Oct 05, 2011 2.257 2.350 2.142 2.250 23,822,000 +0.02(+0.69%)
Oct 04, 2011 1.972 2.242 1.749 2.234 39,653,332 +0.23(+11.54%)
Oct 03, 2011 2.458 2.481 1.949 2.003 39,981,592 -0.43(-17.72%)
Sep 30, 2011 2.635 2.666 2.411 2.435 39,099,964 -0.21(-7.87%)
Sep 29, 2011 2.804 2.889 2.612 2.643 21,987,354 -0.02(-0.87%)
Sep 28, 2011 2.904 2.912 2.643 2.666 19,946,414 -0.18(-6.23%)
Sep 27, 2011 2.997 3.028 2.827 2.843 23,904,166 -0.02(-0.54%)
Sep 26, 2011 2.835 2.897 2.696 2.858 25,344,804 +0.13(+4.80%)
Sep 23, 2011 2.658 2.743 2.589 2.727 24,780,246 +0.15(+5.99%)
Sep 22, 2011 2.851 2.889 2.566 2.573 32,700,234 -0.43(-14.36%)
Sep 21, 2011 3.236 3.259 3.005 3.005 18,735,392 -0.21(-6.48%)
Sep 20, 2011 3.559 3.575 3.182 3.213 30,226,714 -0.33(-9.35%)
Sep 19, 2011 3.636 3.683 3.521 3.544 17,259,432 -0.20(-5.35%)
Sep 16, 2011 3.937 3.983 3.721 3.744 10,145,418 -0.18(-4.71%)
Sep 15, 2011 3.891 3.952 3.837 3.929 10,972,034 +0.09(+2.41%)
Sep 14, 2011 3.821 3.875 3.721 3.837 8,368,489 +0.05(+1.22%)
Sep 13, 2011 3.752 3.844 3.698 3.790 10,082,566 +0.05(+1.23%)
Sep 12, 2011 3.767 3.790 3.621 3.744 14,963,870 -0.07(-1.82%)
Sep 09, 2011 3.998 3.998 3.767 3.814 25,874,424 -0.23(-5.71%)
Sep 08, 2011 4.022 4.091 3.952 4.045 24,582,442 -0.01(-0.19%)
Sep 07, 2011 3.929 4.129 3.875 4.052 24,128,650 +0.23(+6.05%)
Sep 06, 2011 3.721 3.910 3.706 3.821 29,124,796 -0.07(-1.78%)
Sep 02, 2011 3.960 3.975 3.852 3.891 12,720,150 -0.16(-3.99%)
Sep 01, 2011 4.145 4.237 4.006 4.052 25,772,876 -0.08(-2.05%)
Aug 31, 2011 4.099 4.276 4.091 4.137 27,523,934 +0.09(+2.29%)
Aug 30, 2011 4.091 4.137 3.960 4.045 15,820,975 -0.07(-1.69%)
Aug 29, 2011 3.945 4.145 3.906 4.114 14,786,499 +0.26(+6.80%)
Aug 26, 2011 3.898 3.914 3.806 3.852 23,267,158 -0.05(-1.38%)
Aug 25, 2011 4.052 4.160 3.906 3.906 16,528,588 -0.15(-3.61%)
Aug 24, 2011 3.937 4.068 3.868 4.052 10,307,480 +0.08(+2.14%)
Aug 23, 2011 3.829 3.979 3.744 3.968 11,595,117 +0.19(+5.10%)
Aug 22, 2011 3.960 3.991 3.767 3.775 19,353,202 -0.06(-1.61%)
Aug 19, 2011 3.906 4.014 3.829 3.837 10,132,859 -0.12(-3.11%)
Aug 18, 2011 4.106 4.122 3.852 3.960 14,919,784 -0.33(-7.72%)
Aug 17, 2011 4.453 4.530 4.284 4.291 16,916,182 -0.08(-1.94%)
Aug 16, 2011 4.253 4.438 4.160 4.376 22,120,876 +0.09(+2.16%)
Aug 15, 2011 4.006 4.299 4.006 4.284 12,636,768 +0.31(+7.75%)
Aug 12, 2011 4.160 4.253 3.945 3.975 14,331,603 -0.03(-0.77%)
Aug 11, 2011 3.844 4.076 3.794 4.006 21,530,162 +0.21(+5.48%)
Aug 10, 2011 4.068 4.068 3.760 3.798 30,863,160 -0.33(-8.02%)
Aug 09, 2011 4.260 4.137 3.844 4.129 17,540,160 +0.25(+6.35%)
Aug 08, 2011 4.260 4.322 3.829 3.883 25,629,374 -0.57(-12.80%)
Aug 05, 2011 4.468 4.607 4.291 4.453 32,771,576 +0.09(+2.12%)
Aug 04, 2011 4.646 4.692 4.361 4.361 27,391,698 -0.42(-8.71%)
Aug 03, 2011 4.900 4.946 4.553 4.777 39,243,088 -0.10(-2.05%)
Aug 02, 2011 5.170 5.216 4.869 4.877 25,020,922 -0.39(-7.32%)
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.