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 (%)
Mar 29, 2019 4.474 4.582 4.426 4.523 30,720,278 +0.08(+1.75%)
Mar 28, 2019 4.601 4.621 4.426 4.445 14,861,931 -0.18(-3.80%)
Mar 27, 2019 4.562 4.640 4.528 4.621 6,891,730 +0.03(+0.64%)
Mar 26, 2019 4.738 4.747 4.552 4.591 8,996,796 -0.09(-1.88%)
Mar 25, 2019 4.426 4.699 4.426 4.679 14,495,123 +0.25(+5.73%)
Mar 22, 2019 4.699 4.747 4.416 4.426 22,273,970 -0.36(-7.54%)
Mar 21, 2019 4.767 4.923 4.757 4.786 9,714,528 -0.06(-1.21%)
Mar 20, 2019 4.747 4.855 4.650 4.845 10,909,067 +0.08(+1.64%)
Mar 19, 2019 4.747 4.816 4.708 4.767 13,019,817 +0.06(+1.24%)
Mar 18, 2019 4.660 4.767 4.582 4.708 7,618,054 +0.06(+1.26%)
Mar 15, 2019 4.562 4.650 4.552 4.650 6,186,319 +0.11(+2.36%)
Mar 14, 2019 4.552 4.606 4.494 4.543 5,666,097 -0.05(-1.06%)
Mar 13, 2019 4.611 4.635 4.543 4.591 4,784,537 -0.02(-0.42%)
Mar 12, 2019 4.611 4.669 4.577 4.611 4,560,647 +0.03(+0.64%)
Mar 11, 2019 4.543 4.630 4.523 4.582 4,745,060 +0.07(+1.51%)
Mar 08, 2019 4.513 4.562 4.484 4.513 5,648,378 -0.03(-0.64%)
Mar 07, 2019 4.611 4.611 4.465 4.543 10,342,628 -0.08(-1.69%)
Mar 06, 2019 4.621 4.669 4.543 4.621 4,187,791 -0.02(-0.42%)
Mar 05, 2019 4.689 4.699 4.621 4.640 5,626,934 -0.05(-1.04%)
Mar 04, 2019 4.757 4.777 4.650 4.689 7,614,509 -0.06(-1.23%)
Mar 01, 2019 4.777 4.816 4.640 4.747 8,269,352 +0.02(+0.41%)
Feb 28, 2019 4.728 4.796 4.621 4.728 7,220,386 -0.02(-0.41%)
Feb 27, 2019 4.806 4.816 4.728 4.747 7,156,361 -0.05(-1.02%)
Feb 26, 2019 4.806 4.845 4.767 4.796 9,422,136 -0.01(-0.20%)
Feb 25, 2019 4.855 4.894 4.747 4.806 13,003,494 -0.04(-0.80%)
Feb 22, 2019 4.884 4.923 4.811 4.845 7,218,398 -0.03(-0.60%)
Feb 21, 2019 4.874 4.884 4.830 4.874 6,645,026 -0.01(-0.20%)
Feb 20, 2019 4.855 5.001 4.845 4.884 11,128,497 +0.12(+2.45%)
Feb 19, 2019 4.806 4.874 4.767 4.767 3,795,923 -0.03(-0.61%)
Feb 15, 2019 4.796 4.835 4.752 4.796 8,347,520 +0.02(+0.41%)
Feb 14, 2019 4.708 4.816 4.650 4.777 7,907,745 +0.07(+1.45%)
Feb 13, 2019 4.874 4.923 4.689 4.708 9,200,417 -0.19(-3.78%)
Feb 12, 2019 4.786 4.903 4.786 4.894 10,285,595 +0.12(+2.45%)
Feb 11, 2019 4.747 4.786 4.626 4.777 12,134,901 +0.04(+0.82%)
Feb 08, 2019 4.757 4.825 4.650 4.738 12,481,171 -0.08(-1.62%)
Feb 07, 2019 5.167 5.176 4.767 4.816 15,394,849 -0.37(-7.14%)
Feb 06, 2019 5.362 5.362 5.167 5.186 7,410,891 -0.18(-3.27%)
Feb 05, 2019 5.245 5.381 5.225 5.362 4,454,262 +0.14(+2.61%)
Feb 04, 2019 5.196 5.274 5.176 5.225 2,630,174 +0.02(+0.37%)
Feb 01, 2019 5.303 5.313 5.196 5.206 4,538,952 -0.10(-1.84%)
Jan 31, 2019 5.235 5.352 5.196 5.303 7,446,485 +0.09(+1.68%)
Jan 30, 2019 5.147 5.264 5.069 5.215 6,962,489 +0.05(+0.94%)
Jan 29, 2019 5.176 5.249 5.152 5.167 3,132,155 -0.02(-0.38%)
Jan 28, 2019 5.118 5.215 5.108 5.186 3,914,418 +0.00(+0.00%)
Jan 25, 2019 5.186 5.259 5.167 5.186 5,471,834 +0.07(+1.33%)
Jan 24, 2019 5.089 5.225 5.089 5.118 5,460,007 +0.01(+0.19%)
Jan 23, 2019 5.303 5.313 5.030 5.108 9,879,689 -0.17(-3.14%)
Jan 22, 2019 5.362 5.420 5.225 5.274 6,107,207 -0.16(-2.87%)
Jan 18, 2019 5.352 5.488 5.274 5.430 6,698,409 +0.11(+2.01%)
Jan 17, 2019 5.186 5.342 5.167 5.323 7,256,164 +0.12(+2.25%)
Jan 16, 2019 5.059 5.245 5.045 5.206 6,355,194 +0.14(+2.69%)
Jan 15, 2019 5.098 5.118 5.020 5.069 7,517,665 -0.03(-0.57%)
Jan 14, 2019 5.089 5.196 5.054 5.098 4,447,342 -0.01(-0.19%)
Jan 11, 2019 5.089 5.157 5.040 5.108 4,539,773 -0.03(-0.57%)
Jan 10, 2019 5.167 5.206 5.089 5.137 12,375,693 -0.03(-0.57%)
Jan 09, 2019 5.079 5.264 5.079 5.167 10,383,210 +0.09(+1.73%)
Jan 08, 2019 4.991 5.079 4.952 5.079 7,215,279 +0.14(+2.76%)
Jan 07, 2019 4.835 4.981 4.757 4.942 4,799,541 +0.16(+3.26%)
Jan 04, 2019 4.786 4.845 4.738 4.786 7,670,683 +0.05(+1.03%)
Jan 03, 2019 4.825 4.825 4.699 4.738 4,120,015 -0.11(-2.21%)
Jan 02, 2019 4.630 4.864 4.630 4.845 4,280,630 +0.15(+3.11%)
Dec 31, 2018 4.669 4.747 4.611 4.699 4,916,762 +0.03(+0.63%)
Dec 28, 2018 4.679 4.708 4.635 4.669 3,889,197 +0.00(+0.00%)
Dec 27, 2018 4.572 4.669 4.552 4.669 9,273,900 +0.02(+0.42%)
Dec 26, 2018 4.562 4.660 4.504 4.650 5,932,468 +0.08(+1.71%)
Dec 24, 2018 4.621 4.704 4.562 4.572 3,488,101 -0.09(-1.88%)
Dec 21, 2018 4.640 4.747 4.591 4.660 8,276,636 -0.03(-0.62%)
Dec 20, 2018 4.777 4.884 4.645 4.689 11,218,659 -0.02(-0.41%)
Dec 19, 2018 4.747 4.942 4.669 4.708 10,397,744 +0.05(+1.05%)
Dec 18, 2018 4.572 4.747 4.543 4.660 8,611,926 +0.13(+2.80%)
Dec 17, 2018 4.533 4.640 4.523 4.533 7,179,765 +0.00(+0.00%)
Dec 14, 2018 4.455 4.582 4.406 4.533 15,196,726 +0.03(+0.65%)
Dec 13, 2018 4.660 4.660 4.484 4.504 13,044,388 -0.09(-1.91%)
Dec 12, 2018 4.640 4.679 4.582 4.591 9,734,212 +0.03(+0.64%)
Dec 11, 2018 4.679 4.747 4.552 4.562 11,680,393 -0.07(-1.47%)
Dec 10, 2018 4.835 4.864 4.621 4.630 11,265,171 -0.26(-5.38%)
Dec 07, 2018 4.874 5.030 4.874 4.894 8,021,822 +0.04(+0.80%)
Dec 06, 2018 4.660 4.855 4.621 4.855 10,626,802 +0.09(+1.84%)
Dec 04, 2018 4.942 5.098 4.747 4.767 9,817,215 -0.25(-5.05%)
Dec 03, 2018 5.167 5.245 4.952 5.020 10,627,435 +0.01(+0.19%)
Nov 30, 2018 4.942 5.045 4.884 5.011 11,893,170 +0.03(+0.59%)
Nov 29, 2018 4.845 5.079 4.835 4.981 13,002,666 +0.19(+3.86%)
Nov 28, 2018 4.611 4.816 4.523 4.796 12,653,611 +0.25(+5.58%)
Nov 27, 2018 4.435 4.562 4.396 4.543 15,453,636 +0.10(+2.19%)
Nov 26, 2018 4.689 4.738 4.367 4.445 15,120,878 -0.19(-4.00%)
Nov 23, 2018 4.533 4.669 4.357 4.630 7,380,068 +0.07(+1.50%)
Nov 21, 2018 4.562 4.562 4.562 0 -0.19(-4.10%)
Nov 20, 2018 4.777 4.933 4.747 4.757 7,889,185 -0.10(-2.01%)
Nov 19, 2018 4.884 4.972 4.806 4.855 6,672,990 -0.07(-1.39%)
Nov 16, 2018 4.903 5.011 4.825 4.923 8,412,147 +0.06(+1.20%)
Nov 15, 2018 4.855 4.952 4.816 4.864 10,315,306 +0.02(+0.40%)
Nov 14, 2018 4.913 5.079 4.806 4.845 16,400,602 +0.00(+0.00%)
Nov 13, 2018 4.884 4.981 4.767 4.845 13,802,636 -0.06(-1.19%)
Nov 12, 2018 5.118 5.176 4.860 4.903 11,086,604 -0.27(-5.27%)
Nov 09, 2018 5.147 5.215 4.811 5.176 18,956,362 -0.01(-0.19%)
Nov 08, 2018 5.410 5.498 5.108 5.186 12,299,438 -0.31(-5.67%)
Nov 07, 2018 5.586 5.664 5.440 5.498 8,621,983 +0.03(+0.53%)
Nov 06, 2018 5.293 5.557 5.293 5.469 11,075,460 +0.13(+2.37%)
Nov 05, 2018 5.274 5.469 5.269 5.342 7,594,436 +0.07(+1.29%)
Nov 02, 2018 5.342 5.420 5.225 5.274 6,915,371 +0.00(+0.00%)
Nov 01, 2018 4.972 5.303 4.947 5.274 10,505,659 +0.36(+7.34%)
Oct 31, 2018 4.981 5.128 4.816 4.913 12,295,580 -0.04(-0.79%)
Oct 30, 2018 4.825 5.020 4.708 4.952 21,618,632 +0.13(+2.63%)
Oct 29, 2018 4.942 5.118 4.669 4.825 32,533,014 -0.31(-6.07%)
Oct 26, 2018 5.108 5.176 4.894 5.137 19,184,300 -0.04(-0.75%)
Oct 25, 2018 5.332 5.644 5.147 5.176 17,044,188 -0.06(-1.12%)
Oct 24, 2018 5.401 5.479 5.215 5.235 11,697,189 -0.19(-3.42%)
Oct 23, 2018 5.410 5.469 5.318 5.420 10,812,416 -0.09(-1.59%)
Oct 22, 2018 5.732 5.820 5.508 5.508 8,403,646 -0.24(-4.24%)
Oct 19, 2018 5.761 5.839 5.644 5.751 8,482,211 +0.04(+0.68%)
Oct 18, 2018 5.966 6.024 5.712 5.712 11,300,551 -0.37(-6.09%)
Oct 17, 2018 6.210 6.278 6.073 6.083 8,127,372 -0.19(-2.95%)
Oct 16, 2018 6.229 6.366 6.229 6.268 5,305,036 +0.11(+1.74%)
Oct 15, 2018 6.073 6.258 6.029 6.161 3,713,618 +0.10(+1.61%)
Oct 12, 2018 6.034 6.132 5.942 6.063 6,675,021 +0.15(+2.47%)
Oct 11, 2018 6.015 6.132 5.898 5.917 6,227,643 -0.13(-2.10%)
Oct 10, 2018 6.161 6.210 6.024 6.044 5,796,549 -0.18(-2.82%)
Oct 09, 2018 6.151 6.229 6.015 6.219 4,607,565 +0.04(+0.63%)
Oct 08, 2018 6.190 6.210 6.073 6.180 7,980,651 -0.08(-1.25%)
Oct 05, 2018 6.414 6.463 6.200 6.258 8,005,614 -0.15(-2.28%)
Oct 04, 2018 6.629 6.639 6.346 6.405 13,189,818 -0.24(-3.67%)
Oct 03, 2018 6.863 6.863 6.629 6.648 8,372,834 -0.15(-2.15%)
Oct 02, 2018 6.902 6.955 6.765 6.795 4,459,477 -0.14(-1.97%)
Oct 01, 2018 6.951 7.077 6.902 6.931 4,789,374 +0.07(+0.99%)
Sep 28, 2018 6.902 6.902 6.746 6.863 5,809,535 -0.01(-0.14%)
Sep 27, 2018 6.804 6.902 6.765 6.873 2,732,982 +0.11(+1.58%)
Sep 26, 2018 6.697 6.882 6.678 6.765 4,892,148 +0.04(+0.58%)
Sep 25, 2018 6.765 6.819 6.712 6.726 2,939,862 +0.00(+0.00%)
Sep 24, 2018 6.843 6.882 6.707 6.726 3,453,466 -0.16(-2.27%)
Sep 21, 2018 6.980 6.980 6.853 6.882 3,952,900 -0.10(-1.40%)
Sep 20, 2018 7.019 7.077 6.941 6.980 4,424,400 -0.01(-0.14%)
Sep 19, 2018 7.029 7.136 6.970 6.990 3,886,466 -0.02(-0.28%)
Sep 18, 2018 6.960 7.048 6.931 7.009 3,359,397 +0.09(+1.27%)
Sep 17, 2018 6.951 7.048 6.892 6.921 4,305,280 -0.02(-0.28%)
Sep 14, 2018 6.912 6.970 6.834 6.941 4,312,656 +0.05(+0.71%)
Sep 13, 2018 6.873 6.951 6.853 6.892 3,271,196 +0.10(+1.43%)
Sep 12, 2018 6.697 6.863 6.668 6.795 6,271,931 +0.17(+2.50%)
Sep 11, 2018 6.600 6.687 6.507 6.629 4,220,694 +0.01(+0.15%)
Sep 10, 2018 6.629 6.666 6.512 6.619 3,309,188 +0.00(+0.00%)
Sep 07, 2018 6.570 6.639 6.492 6.619 4,498,638 +0.02(+0.30%)
Sep 06, 2018 6.580 6.702 6.570 6.600 3,426,409 -0.01(-0.15%)
Sep 05, 2018 6.736 6.736 6.580 6.609 5,333,436 -0.14(-2.02%)
Sep 04, 2018 6.824 6.873 6.668 6.746 6,338,699 -0.17(-2.40%)
Aug 31, 2018 6.912 6.912 6.912 0 -0.05(-0.70%)
Aug 30, 2018 7.048 7.048 6.877 6.960 4,000,898 -0.14(-1.92%)
Aug 29, 2018 6.921 7.106 6.921 7.097 4,532,024 +0.14(+1.96%)
Aug 28, 2018 7.262 7.262 6.902 6.960 6,716,133 -0.22(-3.12%)
Aug 27, 2018 6.892 7.219 6.882 7.184 10,018,562 +0.37(+5.44%)
Aug 24, 2018 6.873 6.931 6.726 6.814 3,180,764 +0.00(+0.00%)
Aug 23, 2018 6.921 6.980 6.795 6.814 3,902,645 -0.13(-1.83%)
Aug 22, 2018 6.814 6.965 6.726 6.941 5,128,108 +0.16(+2.30%)
Aug 21, 2018 6.561 6.853 6.541 6.785 11,810,424 +0.25(+3.88%)
Aug 20, 2018 6.522 6.580 6.390 6.531 6,720,651 -0.01(-0.15%)
Aug 17, 2018 6.385 6.580 6.385 6.541 4,545,210 +0.13(+1.98%)
Aug 16, 2018 6.609 6.736 6.366 6.414 14,343,912 -0.20(-3.09%)
Aug 15, 2018 6.765 6.775 6.512 6.619 9,403,399 -0.26(-3.82%)
Aug 14, 2018 6.726 6.916 6.712 6.882 4,882,506 +0.19(+2.77%)
Aug 13, 2018 6.765 6.824 6.609 6.697 7,146,557 -0.12(-1.72%)
Aug 10, 2018 6.853 6.868 6.707 6.814 5,596,472 -0.11(-1.55%)
Aug 09, 2018 7.243 7.243 6.921 6.921 7,875,808 -0.32(-4.44%)
Aug 08, 2018 7.301 7.301 7.199 7.243 3,437,599 -0.03(-0.40%)
Aug 07, 2018 7.389 7.409 7.262 7.272 4,430,623 -0.05(-0.67%)
Aug 06, 2018 7.262 7.370 7.262 7.321 5,326,583 +0.04(+0.54%)
Aug 03, 2018 7.194 7.282 7.136 7.282 2,750,945 +0.09(+1.22%)
Aug 02, 2018 7.175 7.214 7.102 7.194 4,663,333 -0.05(-0.67%)
Aug 01, 2018 7.214 7.340 7.199 7.243 3,712,266 -0.02(-0.27%)
Jul 31, 2018 7.214 7.360 7.204 7.262 8,637,846 -0.08(-1.06%)
Jul 30, 2018 7.301 7.379 7.223 7.340 5,348,260 +0.08(+1.07%)
Jul 27, 2018 7.243 7.399 7.175 7.262 8,093,116 +0.02(+0.27%)
Jul 26, 2018 6.951 7.356 6.873 7.243 16,529,130 +0.37(+5.39%)
Jul 25, 2018 6.775 6.970 6.746 6.873 11,951,185 +0.08(+1.15%)
Jul 24, 2018 6.609 6.848 6.551 6.795 9,362,243 +0.26(+4.03%)
Jul 23, 2018 6.395 6.551 6.297 6.531 4,058,680 +0.05(+0.75%)
Jul 20, 2018 6.580 6.639 6.453 6.483 2,962,299 -0.03(-0.45%)
Jul 19, 2018 6.502 6.619 6.453 6.512 6,531,793 -0.08(-1.18%)
Jul 18, 2018 6.473 6.639 6.395 6.590 5,112,990 +0.13(+1.96%)
Jul 17, 2018 6.434 6.541 6.390 6.463 7,848,015 -0.07(-1.04%)
Jul 16, 2018 6.531 6.629 6.424 6.531 4,768,126 -0.07(-1.03%)
Jul 13, 2018 6.648 6.668 6.561 6.600 4,759,499 -0.09(-1.31%)
Jul 12, 2018 6.795 6.882 6.678 6.687 4,585,652 -0.08(-1.15%)
Jul 11, 2018 6.756 6.834 6.717 6.765 3,930,900 -0.09(-1.28%)
Jul 10, 2018 6.804 6.887 6.741 6.853 4,486,382 +0.06(+0.86%)
Jul 09, 2018 6.834 6.892 6.678 6.795 9,125,456 +0.01(+0.14%)
Jul 06, 2018 6.795 6.892 6.746 6.785 7,285,621 -0.01(-0.14%)
Jul 05, 2018 6.512 6.824 6.492 6.795 11,858,041 +0.33(+5.13%)
Jul 03, 2018 6.463 6.463 6.463 0 +0.28(+4.57%)
Jul 02, 2018 6.200 6.254 6.112 6.180 9,238,534 -0.21(-3.35%)
Jun 29, 2018 6.444 6.551 6.288 6.395 12,463,218 -0.01(-0.15%)
Jun 28, 2018 6.278 6.453 6.190 6.405 12,329,497 +0.15(+2.34%)
Jun 27, 2018 6.492 6.541 6.239 6.258 10,940,247 -0.18(-2.73%)
Jun 26, 2018 6.200 6.458 6.161 6.434 13,585,623 +0.26(+4.27%)
Jun 25, 2018 6.190 6.210 6.054 6.171 7,029,706 -0.04(-0.63%)
Jun 22, 2018 6.083 6.249 6.054 6.210 5,733,018 +0.19(+3.07%)
Jun 21, 2018 6.288 6.463 6.015 6.024 11,483,127 -0.15(-2.37%)
Jun 20, 2018 6.073 6.200 6.029 6.171 5,835,664 +0.12(+1.93%)
Jun 19, 2018 5.946 6.112 5.927 6.054 6,153,884 +0.04(+0.65%)
Jun 18, 2018 6.005 6.044 5.903 6.015 3,855,442 -0.08(-1.28%)
Jun 15, 2018 6.102 5.985 6.093 4,079,958 +0.05(+0.81%)
Jun 14, 2018 5.898 6.088 5.898 6.044 12,576,058 +0.09(+1.47%)
Jun 13, 2018 5.995 6.063 5.898 5.956 6,021,907 -0.01(-0.16%)
Jun 12, 2018 6.034 6.078 5.946 5.966 4,335,695 -0.07(-1.13%)
Jun 11, 2018 5.878 6.054 5.849 6.034 8,210,204 +0.16(+2.65%)
Jun 08, 2018 5.839 5.907 5.781 5.878 9,585,965 +0.08(+1.34%)
Jun 07, 2018 5.849 5.868 5.732 5.800 10,804,016 -0.09(-1.49%)
Jun 06, 2018 5.917 5.888 7,591,828 +0.08(+1.34%)
Jun 05, 2018 5.849 5.883 5.761 5.810 12,717,769 -0.06(-1.00%)
Jun 04, 2018 5.810 5.912 5.810 5.868 11,260,965 +0.07(+1.18%)
Jun 01, 2018 5.878 5.907 5.795 5.800 3,902,443 -0.01(-0.17%)
May 31, 2018 5.800 5.829 5.732 5.810 14,780,718 +0.00(+0.00%)
May 30, 2018 5.859 5.868 5.761 5.810 4,976,616 -0.01(-0.17%)
May 29, 2018 5.790 5.839 5.751 5.820 6,959,160 -0.08(-1.32%)
May 25, 2018 5.898 5.898 5.898 0 +0.03(+0.50%)
May 24, 2018 5.878 5.947 5.795 5.868 5,616,809 -0.08(-1.31%)
May 23, 2018 5.849 6.010 5.786 5.946 9,783,156 +0.07(+1.16%)
May 22, 2018 5.868 5.927 5.859 5.878 5,608,900 +0.02(+0.33%)
May 21, 2018 5.839 5.990 5.747 5.859 12,440,077 +0.14(+2.39%)
May 18, 2018 5.644 5.722 5.571 5.722 14,588,512 +0.03(+0.51%)
May 17, 2018 5.849 5.898 5.659 5.693 8,195,513 -0.18(-2.99%)
May 16, 2018 5.703 5.898 5.703 5.868 6,838,475 +0.19(+3.26%)
May 15, 2018 5.693 5.722 5.586 5.683 6,935,994 -0.06(-1.02%)
May 14, 2018 5.849 5.859 5.732 5.742 4,599,440 -0.11(-1.83%)
May 11, 2018 5.917 5.946 5.771 5.849 3,679,382 -0.04(-0.66%)
May 10, 2018 5.888 6.005 5.839 5.888 5,709,890 +0.08(+1.34%)
May 09, 2018 5.829 5.849 5.712 5.810 4,651,350 +0.02(+0.34%)
May 08, 2018 5.654 5.792 5.654 5.790 6,022,734 +0.13(+2.24%)
May 07, 2018 5.800 5.820 5.620 5.664 9,000,761 -0.15(-2.52%)
May 04, 2018 5.878 5.888 5.742 5.810 7,609,280 +0.02(+0.34%)
May 03, 2018 5.849 5.868 5.712 5.790 11,110,831 -0.02(-0.34%)
May 02, 2018 5.927 5.946 5.790 5.810 10,450,456 -0.11(-1.81%)
May 01, 2018 6.034 6.093 5.815 5.917 8,709,297 -0.14(-2.25%)
Apr 30, 2018 6.132 6.190 6.034 6.054 10,289,158 -0.01(-0.16%)
Apr 27, 2018 6.229 6.302 6.024 6.063 16,954,686 -0.22(-3.57%)
Apr 26, 2018 6.580 6.580 6.127 6.288 18,312,716 -0.17(-2.57%)
Apr 25, 2018 6.424 6.502 6.317 6.453 6,277,370 +0.01(+0.15%)
Apr 24, 2018 6.668 6.702 6.424 6.444 4,360,563 -0.16(-2.36%)
Apr 23, 2018 6.639 6.673 6.580 6.600 5,357,312 -0.05(-0.73%)
Apr 20, 2018 6.775 6.775 6.609 6.648 5,241,438 -0.13(-1.87%)
Apr 19, 2018 6.980 7.019 6.726 6.775 6,912,057 -0.23(-3.34%)
Apr 18, 2018 6.990 7.116 6.960 7.009 5,686,452 +0.06(+0.84%)
Apr 17, 2018 6.814 6.980 6.785 6.951 6,063,769 +0.16(+2.30%)
Apr 16, 2018 6.931 6.941 6.765 6.795 5,396,004 -0.13(-1.83%)
Apr 13, 2018 6.970 6.999 6.838 6.921 5,408,122 -0.03(-0.42%)
Apr 12, 2018 6.941 7.038 6.902 6.951 5,978,276 +0.02(+0.28%)
Apr 11, 2018 6.931 6.960 6.843 6.931 4,374,972 +0.03(+0.42%)
Apr 10, 2018 6.951 6.994 6.843 6.902 7,507,589 +0.04(+0.57%)
Apr 09, 2018 6.941 6.990 6.824 6.863 8,816,696 +0.17(+2.47%)
Apr 06, 2018 6.619 6.756 6.541 6.697 7,128,832 -0.01(-0.15%)
Apr 05, 2018 6.658 6.824 6.658 6.707 6,902,869 +0.09(+1.33%)
Apr 04, 2018 6.346 6.668 6.317 6.619 9,846,400 +0.19(+2.88%)
Apr 03, 2018 6.385 6.453 6.327 6.434 8,984,655 +0.07(+1.07%)
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.