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 )

7.890 +0.130 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 29, 2009 7.750 7.758 7.411 7.519 8,962,947 +0.07(+1.00%)
May 28, 2009 7.260 7.475 7.134 7.445 11,769,486 +0.19(+2.66%)
May 27, 2009 7.423 7.526 7.223 7.252 12,234,495 -0.13(-1.81%)
May 26, 2009 7.023 7.415 7.008 7.386 9,496,834 +0.36(+5.06%)
May 22, 2009 7.252 7.252 7.023 7.030 4,293,978 -0.07(-1.04%)
May 21, 2009 7.260 7.304 7.000 7.104 8,709,384 -0.39(-5.24%)
May 20, 2009 7.356 7.778 7.356 7.497 23,089,750 +0.29(+4.01%)
May 19, 2009 7.163 7.401 7.015 7.208 8,965,223 +0.17(+2.42%)
May 18, 2009 6.660 7.075 6.623 7.037 9,759,186 +0.50(+7.71%)
May 15, 2009 6.489 6.726 6.437 6.534 8,670,057 -0.05(-0.79%)
May 14, 2009 6.156 6.623 6.149 6.586 8,642,022 +0.25(+3.98%)
May 13, 2009 6.667 6.741 6.312 6.334 11,372,543 -0.41(-6.15%)
May 12, 2009 7.223 7.289 6.637 6.749 13,343,968 -0.40(-5.60%)
May 11, 2009 7.037 7.304 6.993 7.149 8,191,158 -0.32(-4.27%)
May 08, 2009 7.489 7.645 7.052 7.467 11,988,056 +0.07(+1.00%)
May 07, 2009 7.845 7.993 7.241 7.393 18,186,844 -0.29(-3.76%)
May 06, 2009 7.260 7.860 7.252 7.682 26,210,378 +0.50(+7.02%)
May 05, 2009 6.971 7.408 6.845 7.178 25,431,150 +0.36(+5.33%)
May 04, 2009 5.793 6.830 5.793 6.815 23,769,142 +1.10(+19.17%)
May 01, 2009 5.549 5.778 5.474 5.719 7,599,633 +0.18(+3.21%)
Apr 30, 2009 5.467 5.593 5.467 5.541 16,899,600 +0.10(+1.77%)
Apr 29, 2009 5.408 5.704 5.334 5.445 19,610,976 +0.04(+0.68%)
Apr 28, 2009 5.452 5.608 5.348 5.408 14,699,564 -0.18(-3.18%)
Apr 27, 2009 5.734 5.741 5.415 5.586 18,860,572 -0.44(-7.26%)
Apr 24, 2009 5.823 6.126 5.778 6.023 16,578,940 +0.27(+4.77%)
Apr 23, 2009 5.830 5.926 5.608 5.749 14,117,323 -0.01(-0.13%)
Apr 22, 2009 5.674 5.971 5.667 5.756 14,689,599 -0.01(-0.13%)
Apr 21, 2009 5.563 5.889 5.400 5.763 12,397,725 +0.16(+2.91%)
Apr 20, 2009 6.156 6.178 5.563 5.600 15,287,750 -0.69(-10.95%)
Apr 17, 2009 6.060 6.393 5.949 6.289 13,617,043 +0.20(+3.28%)
Apr 16, 2009 5.926 6.193 5.778 6.089 14,894,201 +0.24(+4.05%)
Apr 15, 2009 5.726 5.926 5.637 5.852 10,038,249 +0.10(+1.67%)
Apr 14, 2009 5.934 6.282 5.741 5.756 11,594,287 -0.27(-4.43%)
Apr 13, 2009 5.637 6.089 5.637 6.023 8,889,146 -0.01(-0.12%)
Apr 09, 2009 5.667 6.141 5.593 6.030 12,477,000 +0.52(+9.41%)
Apr 08, 2009 5.489 5.571 5.371 5.511 9,218,604 +0.06(+1.09%)
Apr 07, 2009 5.415 5.526 5.237 5.452 9,485,525 -0.04(-0.67%)
Apr 06, 2009 5.519 5.519 5.223 5.489 9,493,109 -0.04(-0.80%)
Apr 03, 2009 5.482 5.593 5.356 5.534 12,004,181 +0.01(+0.13%)
Apr 02, 2009 5.171 5.889 5.171 5.526 29,698,526 +0.61(+12.35%)
Apr 01, 2009 4.630 5.060 4.445 4.919 15,690,558 +0.29(+6.24%)
Mar 31, 2009 4.489 4.845 4.489 4.630 18,473,738 +0.18(+3.99%)
Mar 30, 2009 4.574 4.623 4.223 4.452 15,970,579 -0.34(-7.11%)
Mar 26, 2009 4.778 4.882 4.608 4.793 12,270,610 +0.20(+4.35%)
Mar 25, 2009 4.526 4.867 4.400 4.593 20,054,936 +0.12(+2.65%)
Mar 24, 2009 4.141 4.667 4.065 4.474 24,094,020 +0.24(+5.78%)
Mar 23, 2009 3.978 4.252 3.971 4.230 22,011,834 +0.50(+13.29%)
Mar 20, 2009 4.260 4.341 3.719 3.734 30,069,266 -0.71(-16.00%)
Mar 19, 2009 4.534 4.697 4.260 4.445 11,818,626 +0.00(+0.00%)
Mar 18, 2009 4.341 4.511 3.993 4.445 13,954,731 +0.21(+4.90%)
Mar 17, 2009 4.289 4.356 4.163 4.237 14,348,330 +0.01(+0.35%)
Mar 16, 2009 4.556 4.637 4.215 4.223 12,701,136 -0.21(-4.84%)
Mar 13, 2009 4.437 4.600 4.342 4.437 0 +0.12(+2.74%)
Mar 12, 2009 3.659 4.371 3.563 4.319 25,605,396 +0.61(+16.37%)
Mar 11, 2009 3.497 3.734 3.378 3.711 27,863,682 +0.30(+8.68%)
Mar 10, 2009 3.008 3.452 3.008 3.415 36,410,216 +0.44(+14.68%)
Mar 09, 2009 2.978 3.245 2.919 2.978 22,044,184 -0.22(-6.94%)
Mar 06, 2009 3.408 3.408 3.089 3.200 0 -0.13(-3.79%)
Mar 05, 2009 3.756 3.756 3.126 3.326 31,941,426 -0.63(-15.92%)
Mar 04, 2009 3.993 4.093 3.852 3.956 12,983,500 +0.43(+12.18%)
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.