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, 2003 3.321 3.335 3.309 3.324 2,235,723 +0.02(+0.67%)
Feb 27, 2003 3.247 3.334 3.237 3.302 2,447,929 +0.08(+2.47%)
Feb 26, 2003 3.226 3.258 3.204 3.222 1,130,145 -0.00(-0.11%)
Feb 25, 2003 3.241 3.241 3.148 3.226 1,020,262 -0.02(-0.74%)
Feb 24, 2003 3.306 3.313 3.245 3.250 559,673 -0.07(-2.06%)
Feb 21, 2003 3.304 3.319 3.261 3.319 1,093,698 +0.02(+0.50%)
Feb 20, 2003 3.334 3.347 3.287 3.302 824,525 -0.02(-0.67%)
Feb 19, 2003 3.361 3.361 3.321 3.324 1,071,019 -0.04(-1.10%)
Feb 18, 2003 3.315 3.371 3.315 3.361 1,862,607 +0.10(+3.13%)
Feb 14, 2003 3.152 3.263 3.132 3.259 1,135,815 +0.10(+3.17%)
Feb 13, 2003 3.167 3.185 3.098 3.159 2,156,348 -0.02(-0.70%)
Feb 12, 2003 3.234 3.234 3.145 3.182 2,002,458 -0.04(-1.26%)
Feb 11, 2003 3.278 3.293 3.213 3.222 1,049,691 -0.05(-1.42%)
Feb 10, 2003 3.287 3.289 3.241 3.269 1,967,090 -0.02(-0.56%)
Feb 07, 2003 3.408 3.408 3.285 3.287 2,905,818 -0.12(-3.53%)
Feb 06, 2003 3.409 3.432 3.385 3.408 1,407,957 -0.01(-0.32%)
Feb 05, 2003 3.404 3.430 3.398 3.419 682,245 +0.03(+0.98%)
Feb 04, 2003 3.485 3.485 3.361 3.385 2,258,671 -0.10(-2.82%)
Feb 03, 2003 3.454 3.535 3.454 3.484 1,678,479 +0.00(+0.05%)
Jan 31, 2003 3.352 3.508 3.352 3.482 3,376,937 +0.04(+1.02%)
Jan 30, 2003 3.491 3.495 3.404 3.447 1,697,918 -0.04(-1.27%)
Jan 29, 2003 3.572 3.572 3.426 3.491 2,430,650 -0.08(-2.28%)
Jan 28, 2003 3.565 3.584 3.552 3.572 2,183,886 +0.03(+0.73%)
Jan 27, 2003 3.569 3.591 3.502 3.547 2,099,382 -0.08(-2.10%)
Jan 24, 2003 3.691 3.693 3.604 3.622 3,807,829 -0.07(-1.95%)
Jan 23, 2003 3.708 3.732 3.684 3.695 8,324,362 -0.02(-0.45%)
Jan 22, 2003 3.704 3.741 3.689 3.711 3,792,980 +0.01(+0.20%)
Jan 21, 2003 4.015 4.015 3.697 3.704 10,222,068 -0.31(-7.75%)
Jan 17, 2003 4.006 4.041 4.006 4.015 2,114,231 -0.08(-1.86%)
Jan 16, 2003 4.117 4.158 4.084 4.091 2,317,527 -0.07(-1.73%)
Jan 15, 2003 4.213 4.232 4.158 4.163 1,317,783 -0.08(-1.88%)
Jan 14, 2003 4.256 4.267 4.224 4.243 1,615,573 -0.01(-0.22%)
Jan 13, 2003 4.176 4.282 4.176 4.252 1,001,094 +0.03(+0.75%)
Jan 10, 2003 4.185 4.324 4.185 4.221 2,419,040 +0.03(+0.66%)
Jan 09, 2003 4.173 4.197 4.167 4.193 2,710,351 +0.04(+0.85%)
Jan 08, 2003 4.084 4.174 4.080 4.158 3,533,257 +0.04(+0.85%)
Jan 07, 2003 4.111 4.145 4.111 4.122 608,270 -0.03(-0.71%)
Jan 06, 2003 4.148 4.165 4.111 4.152 1,313,463 +0.02(+0.54%)
Jan 03, 2003 4.145 4.152 4.102 4.130 457,619 +0.01(+0.27%)
Jan 02, 2003 4.037 4.134 4.021 4.119 740,561 +0.14(+3.39%)
Dec 31, 2002 4.010 4.022 3.965 3.984 492,987 -0.03(-0.65%)
Dec 30, 2002 4.010 4.010 3.965 4.010 599,900 +0.00(+0.05%)
Dec 27, 2002 4.000 4.026 3.982 4.008 744,611 -0.06(-1.55%)
Dec 26, 2002 4.091 4.102 4.060 4.071 269,172 -0.02(-0.41%)
Dec 24, 2002 4.102 4.110 4.060 4.087 375,815 -0.03(-0.68%)
Dec 23, 2002 4.095 4.167 4.061 4.115 904,170 +0.04(+1.00%)
Dec 20, 2002 4.010 4.104 3.995 4.074 2,650,415 +0.06(+1.52%)
Dec 19, 2002 4.000 4.037 4.000 4.013 1,319,673 -0.01(-0.32%)
Dec 18, 2002 4.093 4.093 3.989 4.026 1,515,140 -0.11(-2.69%)
Dec 17, 2002 4.102 4.150 4.100 4.137 1,500,021 -0.01(-0.27%)
Dec 16, 2002 4.195 4.202 4.148 4.148 1,558,067 -0.02(-0.49%)
Dec 13, 2002 4.232 4.232 4.148 4.169 1,950,891 -0.07(-1.70%)
Dec 12, 2002 4.219 4.267 4.215 4.241 508,646 -0.02(-0.43%)
Dec 11, 2002 4.139 4.269 4.139 4.260 1,431,985 +0.07(+1.59%)
Dec 10, 2002 4.158 4.200 4.141 4.193 939,808 +0.04(+0.94%)
Dec 09, 2002 4.213 4.215 4.126 4.154 2,048,355 -0.10(-2.35%)
Dec 06, 2002 4.315 4.315 4.213 4.254 1,844,518 -0.08(-1.84%)
Dec 05, 2002 4.324 4.376 4.313 4.334 1,615,573 -0.02(-0.43%)
Dec 04, 2002 4.398 4.398 4.328 4.352 1,515,410 -0.07(-1.55%)
Dec 03, 2002 4.389 4.421 4.350 4.421 1,458,174 +0.01(+0.21%)
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.