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 (%)
Feb 28, 2020 3.110 3.300 3.014 3.280 13,112,000 +0.05(+1.55%)
Feb 27, 2020 3.300 3.420 3.160 3.230 15,668,944 -0.15(-4.44%)
Feb 26, 2020 3.660 3.690 3.370 3.380 21,933,040 -0.26(-7.14%)
Feb 25, 2020 3.750 3.770 3.620 3.640 9,531,023 -0.10(-2.67%)
Feb 24, 2020 3.650 3.800 3.620 3.740 22,921,528 -0.05(-1.32%)
Feb 21, 2020 3.710 3.825 3.700 3.790 8,422,100 +0.05(+1.34%)
Feb 20, 2020 3.780 3.820 3.720 3.740 8,533,137 -0.04(-1.06%)
Feb 19, 2020 3.810 3.810 3.690 3.780 15,685,805 +0.00(+0.00%)
Feb 18, 2020 3.870 3.920 3.760 3.780 9,238,459 -0.12(-3.08%)
Feb 14, 2020 3.950 4.020 3.860 3.900 5,730,800 -0.05(-1.27%)
Feb 13, 2020 4.120 4.140 3.880 3.950 15,467,753 -0.17(-4.13%)
Feb 12, 2020 4.160 4.180 4.040 4.120 22,521,240 -0.23(-5.29%)
Feb 11, 2020 4.160 4.350 4.130 4.350 17,188,642 +0.20(+4.82%)
Feb 10, 2020 4.170 4.210 4.120 4.150 2,193,363 -0.03(-0.72%)
Feb 07, 2020 4.160 4.215 4.120 4.180 2,742,300 -0.01(-0.24%)
Feb 06, 2020 4.210 4.240 4.130 4.190 3,276,767 +0.00(+0.00%)
Feb 05, 2020 4.320 4.330 4.170 4.190 4,765,789 -0.09(-2.10%)
Feb 04, 2020 4.230 4.300 4.200 4.280 9,315,863 +0.06(+1.42%)
Feb 03, 2020 4.070 4.220 4.050 4.220 6,591,437 +0.18(+4.46%)
Jan 31, 2020 4.170 4.180 4.030 4.040 7,168,300 -0.16(-3.81%)
Jan 30, 2020 4.200 4.240 4.110 4.200 6,336,085 -0.07(-1.64%)
Jan 29, 2020 4.370 4.370 4.210 4.270 15,948,911 -0.08(-1.84%)
Jan 28, 2020 4.160 4.370 4.160 4.350 8,751,253 +0.20(+4.82%)
Jan 27, 2020 4.100 4.180 4.040 4.150 9,134,315 -0.07(-1.66%)
Jan 24, 2020 4.260 4.275 4.190 4.220 9,452,000 -0.02(-0.47%)
Jan 23, 2020 4.170 4.250 4.090 4.240 9,381,775 +0.00(+0.00%)
Jan 22, 2020 4.170 4.330 4.150 4.240 11,424,252 +0.10(+2.42%)
Jan 21, 2020 4.170 4.210 4.080 4.140 12,075,960 -0.07(-1.66%)
Jan 17, 2020 3.990 4.245 3.945 4.210 17,089,200 +0.29(+7.40%)
Jan 16, 2020 3.730 3.940 3.700 3.920 16,059,022 +0.22(+5.95%)
Jan 15, 2020 3.770 3.830 3.700 3.700 6,059,715 -0.12(-3.14%)
Jan 14, 2020 3.810 3.840 3.790 3.820 2,609,430 -0.01(-0.26%)
Jan 13, 2020 3.830 3.850 3.800 3.830 5,593,430 +0.00(+0.00%)
Jan 10, 2020 3.800 3.870 3.790 3.830 5,956,000 +0.03(+0.79%)
Jan 09, 2020 3.860 3.880 3.750 3.800 5,904,729 -0.04(-1.04%)
Jan 08, 2020 3.780 3.870 3.760 3.840 3,804,800 +0.08(+2.13%)
Jan 07, 2020 3.840 3.840 3.720 3.760 5,000,602 -0.08(-2.08%)
Jan 06, 2020 3.780 3.840 3.760 3.840 3,012,567 +0.04(+1.05%)
Jan 03, 2020 3.780 3.850 3.770 3.800 2,861,600 -0.04(-1.04%)
Jan 02, 2020 3.810 3.880 3.800 3.840 2,661,930 +0.06(+1.59%)
Dec 31, 2019 3.770 3.820 3.750 3.780 2,643,700 -0.01(-0.26%)
Dec 30, 2019 3.850 3.880 3.740 3.790 4,111,626 -0.06(-1.56%)
Dec 27, 2019 3.900 3.920 3.840 3.850 3,665,700 -0.04(-1.03%)
Dec 26, 2019 3.840 3.910 3.820 3.890 2,772,553 +0.05(+1.30%)
Dec 24, 2019 3.870 3.880 3.820 3.840 1,166,400 -0.03(-0.78%)
Dec 23, 2019 3.840 3.890 3.810 3.870 4,295,171 +0.05(+1.31%)
Dec 20, 2019 3.890 3.910 3.810 3.820 3,768,700 -0.05(-1.29%)
Dec 19, 2019 3.900 3.950 3.860 3.870 6,787,025 -0.02(-0.51%)
Dec 18, 2019 3.780 3.900 3.750 3.890 10,420,837 +0.11(+2.91%)
Dec 17, 2019 3.790 3.820 3.740 3.780 4,972,199 -0.03(-0.79%)
Dec 16, 2019 3.760 3.830 3.760 3.810 4,402,425 +0.05(+1.33%)
Dec 13, 2019 3.690 3.780 3.690 3.760 5,456,400 +0.09(+2.44%)
Dec 12, 2019 3.621 3.739 3.621 3.670 4,194,862 +0.06(+1.64%)
Dec 11, 2019 3.552 3.656 3.522 3.611 3,951,383 +0.08(+2.23%)
Dec 10, 2019 3.513 3.567 3.473 3.532 8,776,559 +0.01(+0.28%)
Dec 09, 2019 3.453 3.532 3.453 3.522 4,035,461 +0.04(+1.13%)
Dec 06, 2019 3.562 3.591 3.473 3.483 4,362,692 -0.08(-2.22%)
Dec 05, 2019 3.522 3.611 3.503 3.562 2,942,169 +0.07(+1.98%)
Dec 04, 2019 3.473 3.552 3.473 3.493 8,950,880 +0.02(+0.57%)
Dec 03, 2019 3.552 3.562 3.473 3.473 4,540,813 -0.11(-3.03%)
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.