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 )

7.940 +0.050 (+0.63%)
Streaming Delayed Price Updated: 1:18 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 (%)
Jul 31, 2012 5.769 5.849 5.577 5.577 17,557,714 -0.18(-3.20%)
Jul 30, 2012 5.921 5.985 5.745 5.761 12,198,039 -0.21(-3.49%)
Jul 27, 2012 5.649 6.001 5.617 5.969 20,579,956 +0.30(+5.37%)
Jul 26, 2012 5.545 5.705 5.448 5.665 16,455,818 +0.30(+5.52%)
Jul 25, 2012 5.448 5.488 5.336 5.368 11,988,676 -0.03(-0.59%)
Jul 24, 2012 5.448 5.484 5.304 5.400 15,801,647 -0.06(-1.03%)
Jul 23, 2012 5.496 5.561 5.408 5.456 15,297,730 -0.24(-4.22%)
Jul 20, 2012 5.408 5.793 5.392 5.697 44,158,348 +0.26(+4.87%)
Jul 19, 2012 5.360 5.448 5.304 5.432 15,373,885 +0.16(+3.04%)
Jul 18, 2012 5.400 5.480 5.248 5.272 11,712,869 -0.16(-2.95%)
Jul 17, 2012 5.545 5.609 5.344 5.432 11,325,625 +0.02(+0.44%)
Jul 16, 2012 5.440 5.448 5.336 5.408 8,403,593 -0.03(-0.59%)
Jul 13, 2012 5.208 5.460 5.208 5.440 16,037,896 +0.22(+4.30%)
Jul 12, 2012 5.120 5.280 5.032 5.216 13,979,405 +0.00(+0.00%)
Jul 11, 2012 5.104 5.264 5.088 5.216 10,997,816 +0.09(+1.72%)
Jul 10, 2012 5.152 5.256 5.080 5.128 10,188,704 +0.04(+0.79%)
Jul 09, 2012 5.208 5.248 5.048 5.088 7,412,116 -0.14(-2.76%)
Jul 06, 2012 5.208 5.264 5.148 5.232 8,955,898 -0.01(-0.15%)
Jul 05, 2012 5.320 5.352 5.200 5.240 10,784,299 -0.17(-3.11%)
Jul 03, 2012 5.360 5.480 5.336 5.408 10,480,629 +0.02(+0.45%)
Jul 02, 2012 5.496 5.496 5.320 5.384 10,783,718 -0.01(-0.15%)
Jun 29, 2012 5.296 5.505 5.248 5.392 19,098,966 +0.22(+4.18%)
Jun 28, 2012 4.976 5.184 4.968 5.176 16,680,860 +0.11(+2.22%)
Jun 27, 2012 4.984 5.152 4.896 5.064 12,987,391 +0.06(+1.28%)
Jun 26, 2012 4.888 5.080 4.823 5.000 25,958,360 +0.10(+1.96%)
Jun 25, 2012 4.551 4.952 4.471 4.904 27,762,856 +0.33(+7.18%)
Jun 22, 2012 4.503 4.615 4.455 4.575 7,044,688 +0.13(+2.88%)
Jun 21, 2012 4.695 4.831 4.415 4.447 10,383,145 -0.22(-4.64%)
Jun 20, 2012 4.655 4.735 4.591 4.663 11,893,641 -0.02(-0.34%)
Jun 19, 2012 4.471 4.703 4.447 4.679 16,456,088 +0.25(+5.61%)
Jun 18, 2012 4.383 4.455 4.311 4.431 8,267,089 +0.02(+0.55%)
Jun 15, 2012 4.263 4.415 4.222 4.407 12,129,166 +0.18(+4.17%)
Jun 14, 2012 3.998 4.255 3.958 4.231 11,468,212 +0.19(+4.76%)
Jun 13, 2012 4.198 4.263 4.022 4.038 9,598,096 -0.21(-4.91%)
Jun 12, 2012 4.207 4.279 4.158 4.247 9,936,342 +0.08(+1.92%)
Jun 11, 2012 4.447 4.487 4.158 4.166 9,619,060 -0.16(-3.70%)
Jun 08, 2012 4.231 4.351 4.142 4.327 7,736,693 +0.06(+1.50%)
Jun 07, 2012 4.479 4.559 4.239 4.263 14,694,574 -0.06(-1.48%)
Jun 06, 2012 4.182 4.351 4.166 4.327 14,689,745 +0.23(+5.67%)
Jun 05, 2012 4.046 4.215 4.046 4.094 7,786,605 +0.01(+0.20%)
Jun 04, 2012 4.062 4.166 3.982 4.086 17,611,128 +0.02(+0.39%)
Jun 01, 2012 4.198 4.327 4.062 4.070 21,420,250 -0.37(-8.30%)
May 31, 2012 4.407 4.495 4.287 4.439 16,307,784 +0.02(+0.54%)
May 30, 2012 4.551 4.591 4.335 4.415 15,722,077 -0.28(-5.97%)
May 29, 2012 4.479 4.727 4.447 4.695 17,956,262 +0.31(+7.13%)
May 25, 2012 4.423 4.455 4.303 4.383 6,887,879 +0.00(+0.00%)
May 24, 2012 4.487 4.495 4.323 4.383 10,510,061 -0.05(-1.09%)
May 23, 2012 4.383 4.447 4.174 4.431 17,423,938 -0.01(-0.18%)
May 22, 2012 4.447 4.711 4.407 4.439 23,113,002 -0.02(-0.54%)
May 21, 2012 4.198 4.487 4.150 4.463 15,395,440 +0.32(+7.74%)
May 18, 2012 4.431 4.447 4.110 4.142 19,297,002 -0.25(-5.66%)
May 17, 2012 4.415 4.559 4.295 4.391 18,518,364 -0.02(-0.54%)
May 16, 2012 4.631 4.687 4.407 4.415 16,840,748 -0.18(-3.84%)
May 15, 2012 4.888 4.944 4.559 4.591 31,750,176 -0.31(-6.37%)
May 14, 2012 5.176 5.176 4.856 4.904 16,724,102 -0.32(-6.13%)
May 11, 2012 5.256 5.408 5.208 5.224 13,748,954 -0.16(-2.98%)
May 10, 2012 5.384 5.480 5.328 5.384 9,811,940 +0.03(+0.60%)
May 09, 2012 5.296 5.448 5.240 5.352 13,740,727 -0.07(-1.33%)
May 08, 2012 5.432 5.488 5.288 5.424 17,567,258 -0.10(-1.88%)
May 07, 2012 5.288 5.545 5.264 5.529 12,478,097 +0.16(+2.99%)
May 04, 2012 5.440 5.464 5.328 5.368 10,079,095 -0.10(-1.76%)
May 03, 2012 5.713 5.757 5.432 5.464 21,389,578 -0.22(-3.81%)
May 02, 2012 5.745 5.769 5.641 5.681 12,568,042 -0.10(-1.80%)
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.