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 (%)
Jan 29, 2010 7.350 7.396 6.988 7.080 21,275,980 -0.55(-7.17%)
Jan 28, 2010 7.627 7.681 7.542 7.627 27,784,712 +0.00(+0.00%)
Jan 27, 2010 7.835 7.851 7.150 7.627 63,793,992 -0.64(-7.74%)
Jan 26, 2010 7.989 8.413 7.858 8.267 11,855,528 +0.27(+3.37%)
Jan 25, 2010 8.321 8.374 7.974 7.997 13,149,435 -0.13(-1.61%)
Jan 22, 2010 8.405 8.521 8.074 8.128 21,860,914 -0.36(-4.26%)
Jan 21, 2010 8.945 9.014 8.467 8.490 22,353,450 -0.44(-4.92%)
Jan 20, 2010 9.060 9.145 8.852 8.929 8,426,979 -0.28(-3.01%)
Jan 19, 2010 9.137 9.214 8.975 9.207 7,735,702 +0.15(+1.70%)
Jan 15, 2010 9.176 9.052 9.052 9.052 12,550,929 -0.15(-1.67%)
Jan 14, 2010 9.361 9.415 9.006 9.207 14,517,671 -0.10(-1.08%)
Jan 13, 2010 9.299 9.361 9.153 9.307 8,497,063 -0.05(-0.49%)
Jan 12, 2010 9.422 9.453 9.284 9.353 5,267,073 -0.22(-2.33%)
Jan 11, 2010 9.561 9.669 9.353 9.576 10,296,405 +0.02(+0.16%)
Jan 08, 2010 9.607 9.623 9.499 9.561 4,228,489 -0.04(-0.40%)
Jan 07, 2010 9.376 9.669 9.376 9.599 6,555,509 +0.07(+0.73%)
Jan 06, 2010 9.576 9.676 9.430 9.530 8,664,426 -0.03(-0.32%)
Jan 05, 2010 9.584 9.692 9.415 9.561 9,267,224 +0.07(+0.73%)
Jan 04, 2010 9.438 9.522 9.284 9.492 11,774,228 +0.39(+4.23%)
Dec 31, 2009 9.176 9.106 9.106 9.106 4,080,366 -0.14(-1.50%)
Dec 30, 2009 9.045 9.330 9.045 9.245 5,078,113 -0.12(-1.23%)
Dec 29, 2009 9.160 9.453 9.137 9.361 8,869,082 +0.17(+1.84%)
Dec 28, 2009 9.253 9.399 9.137 9.191 6,501,694 -0.06(-0.67%)
Dec 24, 2009 9.245 9.291 9.176 9.253 5,187,668 +0.05(+0.50%)
Dec 23, 2009 9.145 9.299 9.137 9.207 16,394,016 +0.01(+0.08%)
Dec 22, 2009 9.060 9.245 9.029 9.199 9,759,338 +0.18(+2.05%)
Dec 21, 2009 8.952 9.120 8.891 9.014 5,262,629 +0.07(+0.78%)
Dec 18, 2009 9.006 9.006 8.737 8.945 10,986,068 +0.12(+1.31%)
Dec 17, 2009 8.775 8.921 8.690 8.829 8,397,738 -0.10(-1.12%)
Dec 16, 2009 8.798 8.975 8.760 8.929 10,410,971 +0.15(+1.76%)
Dec 15, 2009 8.644 8.898 8.606 8.775 8,509,163 +0.04(+0.44%)
Dec 14, 2009 8.783 8.806 8.698 8.737 7,292,880 +0.05(+0.62%)
Dec 11, 2009 8.814 8.814 8.590 8.683 7,020,745 +0.15(+1.71%)
Dec 10, 2009 8.621 8.667 8.505 8.536 7,882,324 +0.15(+1.84%)
Dec 09, 2009 8.482 8.513 8.290 8.382 12,310,819 -0.07(-0.82%)
Dec 08, 2009 8.660 8.698 8.374 8.452 7,419,766 -0.31(-3.52%)
Dec 07, 2009 8.752 8.875 8.713 8.760 8,715,375 -0.14(-1.56%)
Dec 04, 2009 8.945 9.129 8.667 8.898 8,622,563 +0.18(+2.03%)
Dec 03, 2009 8.760 8.921 8.683 8.721 11,790,290 -0.08(-0.96%)
Dec 02, 2009 8.806 8.983 8.752 8.806 10,233,824 -0.05(-0.52%)
Dec 01, 2009 8.844 8.960 8.767 8.852 12,332,562 +0.15(+1.77%)
Nov 30, 2009 8.475 8.737 8.328 8.698 10,903,027 +0.24(+2.82%)
Nov 27, 2009 8.128 8.522 8.119 8.459 8,702,701 -0.19(-2.23%)
Nov 25, 2009 8.621 8.706 8.598 8.652 5,827,633 +0.06(+0.72%)
Nov 24, 2009 8.737 8.744 8.545 8.590 10,195,154 -0.15(-1.68%)
Nov 23, 2009 8.706 8.814 8.621 8.737 10,636,776 +0.19(+2.25%)
Nov 20, 2009 8.529 8.590 8.436 8.544 7,622,799 -0.07(-0.81%)
Nov 19, 2009 8.814 8.837 8.475 8.613 17,902,526 -0.32(-3.54%)
Nov 18, 2009 9.052 9.091 8.852 8.929 12,261,730 -0.11(-1.19%)
Nov 17, 2009 9.060 9.187 8.945 9.037 14,926,855 -0.20(-2.17%)
Nov 16, 2009 9.168 9.276 9.068 9.237 16,279,201 +0.32(+3.63%)
Nov 13, 2009 8.721 9.006 8.706 8.914 7,466,660 +0.15(+1.76%)
Nov 12, 2009 9.091 9.214 8.660 8.760 10,006,391 -0.39(-4.29%)
Nov 11, 2009 9.052 9.268 8.991 9.153 14,023,825 +0.25(+2.77%)
Nov 10, 2009 9.022 9.168 8.783 8.906 15,656,242 -0.17(-1.87%)
Nov 09, 2009 8.567 9.199 8.567 9.076 11,453,021 +0.58(+6.80%)
Nov 06, 2009 8.182 8.598 8.182 8.498 9,056,645 +0.13(+1.57%)
Nov 05, 2009 8.529 8.629 8.321 8.367 12,427,415 -0.05(-0.64%)
Nov 04, 2009 8.213 8.752 8.213 8.421 25,107,508 +0.25(+3.02%)
Nov 03, 2009 7.797 8.243 7.789 8.174 15,077,410 +0.22(+2.71%)
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.