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 )

7.825 +0.035 (+0.45%)
Streaming Delayed Price Updated: 12:50 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 (%)
Mar 31, 2017 8.295 8.549 8.286 8.502 11,880,810 +0.23(+2.83%)
Mar 30, 2017 8.352 8.459 8.244 8.267 7,683,466 -0.12(-1.45%)
Mar 29, 2017 8.258 8.389 8.164 8.389 8,530,812 +0.17(+2.05%)
Mar 28, 2017 8.324 8.445 8.197 8.220 8,323,514 -0.08(-1.02%)
Mar 27, 2017 8.202 8.352 8.127 8.305 9,675,353 -0.01(-0.11%)
Mar 24, 2017 8.342 8.408 8.174 8.314 11,678,804 +0.03(+0.34%)
Mar 23, 2017 8.220 8.380 8.202 8.286 8,022,495 +0.01(+0.11%)
Mar 22, 2017 8.155 8.342 8.145 8.277 8,198,911 +0.02(+0.23%)
Mar 21, 2017 8.558 8.605 8.239 8.258 12,500,286 -0.26(-3.08%)
Mar 20, 2017 8.595 8.670 8.492 8.520 6,390,695 -0.05(-0.55%)
Mar 17, 2017 8.558 8.586 8.445 8.567 8,963,017 +0.03(+0.33%)
Mar 16, 2017 8.342 8.567 8.277 8.539 12,560,992 +0.22(+2.59%)
Mar 15, 2017 8.136 8.366 8.024 8.324 14,997,685 +0.32(+3.98%)
Mar 14, 2017 8.117 8.127 7.930 8.005 12,749,925 -0.18(-2.18%)
Mar 13, 2017 8.174 8.211 8.024 8.183 6,586,547 +0.11(+1.39%)
Mar 10, 2017 8.192 8.220 8.019 8.070 7,082,698 -0.03(-0.35%)
Mar 09, 2017 8.108 8.117 7.995 8.099 15,472,281 -0.03(-0.35%)
Mar 08, 2017 8.267 8.408 8.127 8.127 8,157,309 -0.20(-2.36%)
Mar 07, 2017 8.455 8.492 8.295 8.324 9,884,257 -0.15(-1.77%)
Mar 06, 2017 8.286 8.492 8.220 8.474 9,055,233 +0.19(+2.26%)
Mar 03, 2017 8.333 8.511 8.267 8.286 10,924,233 +0.19(+2.31%)
Mar 02, 2017 8.549 8.558 8.099 8.099 17,049,308 -0.47(-5.47%)
Mar 01, 2017 8.183 8.586 8.099 8.567 19,225,156 +0.64(+8.04%)
Feb 28, 2017 8.249 8.291 7.930 7.930 10,297,112 -0.33(-3.97%)
Feb 27, 2017 8.033 8.295 7.949 8.258 10,103,387 +0.25(+3.16%)
Feb 24, 2017 8.014 8.066 7.925 8.005 9,795,163 -0.10(-1.27%)
Feb 23, 2017 8.408 8.417 8.075 8.108 9,945,790 -0.16(-1.93%)
Feb 22, 2017 8.408 8.483 8.267 8.267 5,542,435 -0.19(-2.22%)
Feb 21, 2017 8.202 8.502 8.136 8.455 10,660,975 +0.32(+3.92%)
Feb 17, 2017 8.136 8.136 8.136 0 -0.04(-0.46%)
Feb 16, 2017 8.361 8.427 8.127 8.174 8,969,448 -0.22(-2.57%)
Feb 15, 2017 8.417 8.516 8.370 8.389 8,548,667 -0.09(-1.10%)
Feb 14, 2017 8.455 8.544 8.342 8.483 8,342,093 -0.04(-0.44%)
Feb 13, 2017 8.558 8.633 8.389 8.520 7,933,764 +0.05(+0.55%)
Feb 10, 2017 8.455 8.567 8.445 8.474 8,533,246 +0.09(+1.12%)
Feb 09, 2017 8.155 8.436 8.061 8.380 12,140,291 +0.22(+2.76%)
Feb 08, 2017 8.249 8.288 8.127 8.155 11,500,049 -0.07(-0.91%)
Feb 07, 2017 8.464 8.483 8.211 8.230 9,823,039 -0.17(-2.01%)
Feb 06, 2017 8.623 8.623 8.324 8.399 8,082,250 -0.24(-2.82%)
Feb 03, 2017 8.708 8.783 8.595 8.642 10,958,589 -0.04(-0.43%)
Feb 02, 2017 8.586 8.755 8.577 8.680 11,902,417 +0.12(+1.42%)
Feb 01, 2017 8.764 8.792 8.558 8.558 7,485,577 -0.12(-1.40%)
Jan 31, 2017 8.736 8.867 8.670 8.680 8,430,305 -0.04(-0.43%)
Jan 30, 2017 8.708 8.736 8.577 8.717 8,754,554 +0.00(+0.00%)
Jan 27, 2017 8.670 8.825 8.539 8.717 8,764,524 +0.12(+1.42%)
Jan 26, 2017 8.830 8.839 8.511 8.595 17,470,942 -0.30(-3.37%)
Jan 25, 2017 8.708 8.914 8.492 8.895 21,268,120 +0.32(+3.72%)
Jan 24, 2017 8.333 8.695 8.333 8.577 19,642,128 +0.30(+3.62%)
Jan 23, 2017 8.286 8.381 8.080 8.277 16,127,880 -0.01(-0.11%)
Jan 20, 2017 7.874 8.338 7.789 8.286 19,078,796 +0.51(+6.51%)
Jan 19, 2017 7.817 7.855 7.724 7.780 10,668,525 -0.01(-0.12%)
Jan 18, 2017 7.752 7.930 7.705 7.789 14,288,777 +0.02(+0.24%)
Jan 17, 2017 7.424 7.789 7.396 7.771 17,588,144 +0.30(+4.02%)
Jan 13, 2017 7.471 7.471 7.471 0 -0.06(-0.75%)
Jan 12, 2017 7.358 7.555 7.274 7.527 10,922,510 +0.21(+2.82%)
Jan 11, 2017 7.311 7.330 7.227 7.321 9,304,286 +0.01(+0.13%)
Jan 10, 2017 7.405 7.405 7.283 7.311 17,724,750 -0.08(-1.14%)
Jan 09, 2017 7.471 7.508 7.377 7.396 9,849,989 -0.13(-1.74%)
Jan 06, 2017 7.489 7.560 7.461 7.527 8,234,348 +0.07(+0.88%)
Jan 05, 2017 7.555 7.574 7.442 7.461 14,243,778 +0.00(+0.00%)
Jan 04, 2017 7.377 7.471 7.274 7.461 21,269,168 +0.06(+0.76%)
Jan 03, 2017 7.602 7.649 7.339 7.405 11,122,619 -0.12(-1.62%)
Dec 30, 2016 7.527 7.527 7.527 0 +0.07(+1.01%)
Dec 29, 2016 7.546 7.602 7.414 7.452 7,240,482 -0.04(-0.50%)
Dec 28, 2016 7.602 7.630 7.480 7.489 5,643,290 -0.08(-1.11%)
Dec 27, 2016 7.367 7.574 7.330 7.574 8,857,896 +0.24(+3.32%)
Dec 23, 2016 7.330 7.330 7.330 0 +0.05(+0.64%)
Dec 22, 2016 7.536 7.555 7.236 7.283 10,409,485 -0.26(-3.48%)
Dec 21, 2016 7.630 7.635 7.517 7.546 4,002,653 -0.03(-0.37%)
Dec 20, 2016 7.489 7.635 7.452 7.574 7,507,010 +0.10(+1.38%)
Dec 19, 2016 7.499 7.564 7.433 7.471 6,181,473 -0.02(-0.25%)
Dec 16, 2016 7.677 7.696 7.386 7.489 17,908,950 -0.19(-2.44%)
Dec 15, 2016 7.771 7.780 7.630 7.677 11,438,972 -0.11(-1.44%)
Dec 14, 2016 8.174 8.202 7.761 7.789 11,288,626 -0.41(-5.03%)
Dec 13, 2016 8.314 8.370 8.174 8.202 8,693,444 -0.07(-0.79%)
Dec 12, 2016 8.286 8.464 8.230 8.267 7,972,427 +0.05(+0.57%)
Dec 09, 2016 8.370 8.042 8.220 12,710,477 -0.15(-1.79%)
Dec 08, 2016 8.052 8.389 8.033 8.370 16,995,658 +0.38(+4.81%)
Dec 07, 2016 7.752 8.010 7.724 7.986 14,263,280 +0.29(+3.78%)
Dec 06, 2016 7.592 7.710 7.461 7.696 12,775,142 +0.16(+2.11%)
Dec 05, 2016 7.405 7.574 7.349 7.536 7,529,098 +0.20(+2.68%)
Dec 02, 2016 7.255 7.405 7.246 7.339 4,763,815 +0.08(+1.16%)
Dec 01, 2016 7.274 7.377 7.217 7.255 13,452,420 -0.07(-0.90%)
Nov 30, 2016 7.442 7.508 7.288 7.321 15,973,118 -0.03(-0.38%)
Nov 29, 2016 7.358 7.489 7.339 7.349 7,121,948 -0.02(-0.25%)
Nov 28, 2016 7.574 7.639 7.358 7.367 30,204,626 -0.20(-2.60%)
Nov 25, 2016 7.405 7.564 7.386 7.564 5,384,033 +0.18(+2.41%)
Nov 23, 2016 7.386 7.386 7.386 0 +0.05(+0.64%)
Nov 22, 2016 7.555 7.555 7.246 7.339 8,942,734 -0.06(-0.76%)
Nov 21, 2016 7.311 7.555 7.311 7.396 11,982,089 +0.17(+2.33%)
Nov 18, 2016 7.517 7.602 7.217 7.227 17,416,976 -0.29(-3.87%)
Nov 17, 2016 7.199 7.527 7.199 7.517 25,785,470 +0.29(+4.02%)
Nov 16, 2016 7.105 7.283 7.030 7.227 19,323,402 +0.04(+0.52%)
Nov 15, 2016 7.142 7.330 7.133 7.189 19,183,396 +0.17(+2.40%)
Nov 14, 2016 7.068 7.264 6.880 7.021 24,782,110 +0.06(+0.81%)
Nov 11, 2016 7.077 7.077 6.739 6.964 32,519,788 -0.09(-1.33%)
Nov 10, 2016 7.733 7.813 7.030 7.058 42,670,540 -0.76(-9.71%)
Nov 09, 2016 7.621 7.855 7.311 7.817 53,387,136 -0.60(-7.13%)
Nov 08, 2016 8.445 8.764 8.417 8.417 24,704,122 -0.01(-0.11%)
Nov 07, 2016 8.220 8.455 8.174 8.427 18,516,452 +0.62(+7.92%)
Nov 04, 2016 7.911 8.211 7.775 7.808 20,080,770 -0.17(-2.12%)
Nov 03, 2016 7.892 8.117 7.845 7.977 17,782,114 +0.09(+1.19%)
Nov 02, 2016 7.752 7.972 7.742 7.883 16,495,502 +0.03(+0.36%)
Nov 01, 2016 8.174 8.202 7.761 7.855 21,379,102 -0.28(-3.46%)
Oct 31, 2016 8.174 8.230 8.080 8.136 11,192,538 -0.02(-0.23%)
Oct 28, 2016 8.417 8.506 8.042 8.155 17,995,928 -0.24(-2.90%)
Oct 27, 2016 8.539 8.595 8.174 8.399 14,371,666 -0.07(-0.78%)
Oct 26, 2016 8.455 8.511 8.417 8.464 13,729,728 -0.08(-0.99%)
Oct 25, 2016 8.642 8.642 8.520 8.549 10,491,329 -0.03(-0.33%)
Oct 24, 2016 8.670 8.670 8.474 8.577 9,596,305 +0.01(+0.11%)
Oct 21, 2016 8.389 8.689 8.380 8.567 15,048,169 +0.12(+1.44%)
Oct 20, 2016 8.249 8.445 8.211 8.445 13,482,707 +0.12(+1.46%)
Oct 19, 2016 8.249 8.408 8.145 8.324 13,386,425 +0.14(+1.72%)
Oct 18, 2016 8.089 8.267 8.070 8.183 10,581,063 +0.20(+2.46%)
Oct 17, 2016 7.883 8.019 7.864 7.986 5,801,164 +0.15(+1.91%)
Oct 14, 2016 8.014 8.056 7.817 7.836 8,101,943 -0.12(-1.53%)
Oct 13, 2016 7.658 7.967 7.602 7.958 15,745,389 +0.15(+1.92%)
Oct 12, 2016 7.761 7.874 7.667 7.808 8,753,971 -0.06(-0.72%)
Oct 11, 2016 7.920 8.042 7.864 7.864 16,183,698 -0.11(-1.41%)
Oct 10, 2016 7.855 7.995 7.733 7.977 12,675,251 +0.36(+4.67%)
Oct 07, 2016 7.677 7.686 7.471 7.621 9,740,961 -0.04(-0.49%)
Oct 06, 2016 7.508 7.686 7.489 7.658 6,230,414 +0.07(+0.86%)
Oct 05, 2016 7.480 7.639 7.433 7.592 5,190,523 +0.19(+2.53%)
Oct 04, 2016 7.471 7.480 7.349 7.405 10,996,357 -0.03(-0.38%)
Oct 03, 2016 7.349 7.536 7.339 7.433 8,198,119 -0.01(-0.13%)
Sep 30, 2016 7.714 7.789 7.414 7.442 15,574,839 -0.23(-3.05%)
Sep 29, 2016 7.583 7.808 7.517 7.677 20,133,878 +0.08(+1.11%)
Sep 28, 2016 7.452 7.592 7.292 7.592 17,405,748 +0.15(+2.02%)
Sep 27, 2016 7.152 7.461 7.114 7.442 11,385,355 +0.37(+5.17%)
Sep 26, 2016 7.246 7.260 7.077 7.077 10,874,196 -0.17(-2.33%)
Sep 23, 2016 7.227 7.349 7.161 7.246 7,590,181 -0.07(-0.90%)
Sep 22, 2016 7.133 7.358 7.096 7.311 15,783,842 +0.27(+3.86%)
Sep 21, 2016 7.011 7.039 6.814 7.039 8,844,463 +0.13(+1.90%)
Sep 20, 2016 6.946 6.964 6.843 6.908 6,404,973 +0.00(+0.00%)
Sep 19, 2016 6.974 7.049 6.857 6.908 8,283,554 +0.07(+1.10%)
Sep 16, 2016 6.993 7.011 6.805 6.833 9,518,626 -0.24(-3.44%)
Sep 15, 2016 7.077 7.142 6.993 7.077 8,217,418 -0.01(-0.13%)
Sep 14, 2016 7.180 7.208 7.021 7.086 11,988,449 -0.12(-1.69%)
Sep 13, 2016 7.349 7.363 7.152 7.208 13,967,708 -0.32(-4.23%)
Sep 12, 2016 7.264 7.564 7.180 7.527 18,109,750 +0.22(+2.95%)
Sep 09, 2016 7.686 7.686 7.161 7.311 21,178,068 -0.43(-5.57%)
Sep 08, 2016 7.883 7.895 7.705 7.742 8,966,717 -0.09(-1.20%)
Sep 07, 2016 7.930 8.056 7.742 7.836 11,918,361 -0.16(-1.99%)
Sep 06, 2016 8.033 8.070 7.949 7.995 10,379,283 +0.05(+0.59%)
Sep 02, 2016 7.911 7.949 7.949 7.949 9,108,910 +0.19(+2.42%)
Sep 01, 2016 7.789 7.906 7.742 7.761 9,481,565 -0.01(-0.12%)
Aug 31, 2016 7.733 7.817 7.592 7.771 12,847,941 -0.02(-0.24%)
Aug 30, 2016 7.874 7.916 7.677 7.789 13,558,791 -0.09(-1.19%)
Aug 29, 2016 7.995 7.995 7.799 7.883 10,214,274 +0.06(+0.72%)
Aug 26, 2016 7.714 7.939 7.555 7.827 29,375,460 +0.21(+2.71%)
Aug 25, 2016 7.836 7.892 7.555 7.621 14,611,642 -0.19(-2.40%)
Aug 24, 2016 7.902 7.911 7.752 7.808 9,421,093 -0.11(-1.42%)
Aug 23, 2016 8.127 8.211 7.874 7.920 16,363,927 -0.16(-1.97%)
Aug 22, 2016 8.033 8.108 7.986 8.080 9,538,442 -0.03(-0.35%)
Aug 19, 2016 8.024 8.155 7.930 8.108 14,324,696 -0.04(-0.46%)
Aug 18, 2016 8.267 8.267 8.099 8.145 12,197,421 -0.05(-0.57%)
Aug 17, 2016 8.202 8.220 8.010 8.192 14,563,179 -0.07(-0.79%)
Aug 16, 2016 8.342 8.399 8.159 8.258 14,536,398 -0.07(-0.90%)
Aug 15, 2016 8.286 8.520 8.239 8.333 22,884,540 +0.15(+1.83%)
Aug 12, 2016 8.127 8.258 8.089 8.183 20,340,382 +0.04(+0.46%)
Aug 11, 2016 7.845 8.174 7.845 8.145 26,602,864 +0.24(+3.08%)
Aug 10, 2016 7.696 7.958 7.621 7.902 24,663,420 +0.24(+3.18%)
Aug 09, 2016 7.461 7.667 7.414 7.658 17,089,100 +0.27(+3.68%)
Aug 08, 2016 7.367 7.536 7.288 7.386 10,407,361 +0.02(+0.25%)
Aug 05, 2016 7.152 7.405 7.086 7.367 16,463,447 +0.28(+3.97%)
Aug 04, 2016 7.021 7.217 7.021 7.086 9,894,628 +0.01(+0.13%)
Aug 03, 2016 6.871 7.077 6.843 7.077 11,949,432 +0.19(+2.72%)
Aug 02, 2016 7.096 7.133 6.786 6.889 10,912,080 -0.23(-3.29%)
Aug 01, 2016 7.142 7.203 7.039 7.124 11,805,828 -0.05(-0.65%)
Jul 29, 2016 6.955 7.189 6.918 7.171 12,620,508 +0.20(+2.82%)
Jul 28, 2016 6.646 7.011 6.646 6.974 18,769,306 +0.32(+4.79%)
Jul 27, 2016 6.730 7.068 6.646 6.655 33,268,102 +0.12(+1.87%)
Jul 26, 2016 6.486 6.543 6.411 6.533 8,344,989 +0.11(+1.75%)
Jul 25, 2016 6.402 6.449 6.341 6.421 7,656,727 -0.05(-0.72%)
Jul 22, 2016 6.355 6.477 6.355 6.468 6,727,268 +0.10(+1.62%)
Jul 21, 2016 6.496 6.533 6.364 6.364 8,467,346 -0.09(-1.45%)
Jul 20, 2016 6.355 6.533 6.280 6.458 17,480,140 +0.14(+2.23%)
Jul 19, 2016 6.561 6.589 6.308 6.318 11,367,047 -0.33(-4.94%)
Jul 18, 2016 6.318 6.655 6.318 6.646 17,836,176 +0.28(+4.42%)
Jul 15, 2016 6.336 6.364 6.308 6.364 8,360,154 +0.01(+0.15%)
Jul 14, 2016 6.336 6.411 6.318 6.355 11,435,700 +0.08(+1.35%)
Jul 13, 2016 6.393 6.411 6.233 6.271 16,549,999 -0.11(-1.76%)
Jul 12, 2016 6.224 6.383 6.215 6.383 15,529,764 +0.24(+3.97%)
Jul 11, 2016 5.952 6.149 5.943 6.140 17,202,722 +0.27(+4.63%)
Jul 08, 2016 5.783 5.896 5.671 5.868 9,403,684 +0.20(+3.47%)
Jul 07, 2016 5.530 5.718 5.502 5.671 11,200,033 +0.17(+3.07%)
Jul 06, 2016 5.371 5.512 5.371 5.502 7,490,834 +0.06(+1.03%)
Jul 05, 2016 5.535 5.577 5.399 5.446 13,481,707 -0.32(-5.53%)
Jul 01, 2016 5.774 5.765 5.765 5.765 7,517,056 -0.02(-0.32%)
Jun 30, 2016 5.587 5.802 5.446 5.783 18,888,396 +0.25(+4.58%)
Jun 29, 2016 5.455 5.624 5.408 5.530 16,717,260 +0.20(+3.69%)
Jun 28, 2016 5.352 5.413 5.221 5.333 13,264,827 +0.19(+3.64%)
Jun 27, 2016 5.437 5.493 5.146 5.146 17,173,520 -0.37(-6.63%)
Jun 24, 2016 5.587 5.811 5.483 5.512 33,865,576 -0.86(-13.53%)
Jun 23, 2016 6.280 6.379 6.247 6.374 8,219,369 +0.26(+4.29%)
Jun 22, 2016 6.083 6.149 6.046 6.111 9,068,510 +0.07(+1.24%)
Jun 21, 2016 6.140 6.196 6.022 6.036 7,138,519 -0.07(-1.08%)
Jun 20, 2016 6.111 6.200 6.083 6.102 12,283,162 +0.16(+2.68%)
Jun 17, 2016 5.868 5.966 5.849 5.943 6,826,277 +0.14(+2.42%)
Jun 16, 2016 5.671 5.821 5.582 5.802 9,209,391 +0.05(+0.81%)
Jun 15, 2016 5.605 5.821 5.558 5.755 9,482,189 +0.22(+4.07%)
Jun 14, 2016 5.727 5.788 5.521 5.530 11,088,730 -0.22(-3.75%)
Jun 13, 2016 5.783 5.858 5.718 5.746 9,205,358 -0.13(-2.23%)
Jun 10, 2016 6.093 6.093 5.872 5.877 9,974,260 -0.29(-4.71%)
Jun 09, 2016 6.355 6.364 6.168 6.168 9,465,572 -0.26(-4.08%)
Jun 08, 2016 6.308 6.533 6.290 6.430 21,733,950 +0.23(+3.78%)
Jun 07, 2016 5.971 6.219 5.943 6.196 13,767,255 +0.26(+4.42%)
Jun 06, 2016 6.046 6.074 5.905 5.933 7,656,518 -0.08(-1.40%)
Jun 03, 2016 5.858 6.036 5.788 6.018 12,815,639 +0.22(+3.72%)
Jun 02, 2016 5.868 5.961 5.751 5.802 10,913,827 -0.10(-1.75%)
Jun 01, 2016 5.915 5.943 5.811 5.905 9,065,787 -0.06(-0.94%)
May 31, 2016 6.055 6.162 5.905 5.961 7,562,531 -0.12(-2.00%)
May 27, 2016 6.177 6.083 6.083 6.083 8,285,511 -0.07(-1.22%)
May 26, 2016 6.224 6.252 6.111 6.158 8,949,624 -0.03(-0.45%)
May 25, 2016 6.140 6.271 6.130 6.186 8,644,534 +0.08(+1.38%)
May 24, 2016 6.130 6.140 6.008 6.102 8,915,419 +0.06(+0.93%)
May 23, 2016 6.055 6.135 5.980 6.046 7,399,418 -0.02(-0.31%)
May 20, 2016 6.102 6.158 6.018 6.065 5,622,648 +0.05(+0.78%)
May 19, 2016 5.999 6.102 5.905 6.018 9,101,862 -0.09(-1.53%)
May 18, 2016 6.130 6.308 6.046 6.111 10,458,946 -0.14(-2.25%)
May 17, 2016 6.215 6.327 6.130 6.252 10,240,377 +0.03(+0.45%)
May 16, 2016 6.280 6.388 6.205 6.224 9,409,273 +0.05(+0.76%)
May 13, 2016 6.346 6.454 6.177 6.177 7,733,099 -0.23(-3.65%)
May 12, 2016 6.589 6.604 6.364 6.411 8,581,665 -0.03(-0.44%)
May 11, 2016 6.543 6.646 6.421 6.439 4,936,131 -0.09(-1.43%)
May 10, 2016 6.383 6.552 6.360 6.533 11,481,673 +0.22(+3.41%)
May 09, 2016 6.336 6.393 6.055 6.318 11,971,633 -0.08(-1.32%)
May 06, 2016 6.346 6.458 6.233 6.402 10,151,242 +0.00(+0.00%)
May 05, 2016 6.627 6.627 6.364 6.402 12,405,369 -0.12(-1.87%)
May 04, 2016 6.533 6.674 6.374 6.524 16,381,898 -0.11(-1.69%)
May 03, 2016 6.814 6.899 6.561 6.636 13,981,267 -0.33(-4.71%)
May 02, 2016 7.002 7.100 6.946 6.964 8,478,328 -0.02(-0.27%)
Apr 29, 2016 7.058 7.058 6.861 6.983 10,441,619 +0.16(+2.35%)
Apr 28, 2016 6.769 6.967 6.733 6.823 11,117,386 +0.05(+0.66%)
Apr 27, 2016 6.615 6.805 6.579 6.778 11,566,205 +0.06(+0.94%)
Apr 26, 2016 6.697 6.733 6.624 6.715 15,785,263 +0.11(+1.64%)
Apr 25, 2016 6.850 6.850 6.570 6.606 11,990,354 -0.23(-3.30%)
Apr 22, 2016 6.769 6.904 6.769 6.832 11,979,070 +0.05(+0.80%)
Apr 21, 2016 6.922 7.039 6.719 6.778 16,687,565 -0.06(-0.92%)
Apr 20, 2016 6.832 6.895 6.742 6.841 10,480,150 +0.05(+0.66%)
Apr 19, 2016 6.760 6.868 6.679 6.796 7,416,105 +0.10(+1.48%)
Apr 18, 2016 6.561 6.733 6.534 6.697 7,368,964 +0.07(+1.09%)
Apr 15, 2016 6.453 6.660 6.453 6.624 12,837,175 +0.08(+1.24%)
Apr 14, 2016 6.624 6.670 6.534 6.543 7,076,542 -0.05(-0.68%)
Apr 13, 2016 6.579 6.606 6.435 6.588 11,140,187 +0.07(+1.11%)
Apr 12, 2016 6.363 6.525 6.363 6.516 9,912,270 +0.15(+2.41%)
Apr 11, 2016 6.354 6.471 6.333 6.363 7,288,952 +0.08(+1.29%)
Apr 08, 2016 6.309 6.386 6.259 6.282 7,108,561 +0.05(+0.72%)
Apr 07, 2016 6.273 6.390 6.174 6.237 9,923,699 -0.15(-2.40%)
Apr 06, 2016 6.309 6.435 6.255 6.390 9,133,637 +0.03(+0.42%)
Apr 05, 2016 6.336 6.426 6.255 6.363 9,558,180 -0.07(-1.12%)
Apr 04, 2016 6.525 6.552 6.354 6.435 7,149,546 -0.11(-1.65%)
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.