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 )

6.440 +0.080 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2005 10.27 10.59 10.22 10.52 2,676,728 +0.16(+1.59%)
Nov 29, 2005 10.50 10.52 10.33 10.35 2,474,120 -0.07(-0.72%)
Nov 28, 2005 10.64 10.65 10.33 10.43 2,658,796 -0.12(-1.17%)
Nov 25, 2005 10.47 10.58 10.47 10.55 1,180,319 +0.08(+0.77%)
Nov 23, 2005 10.71 10.71 10.43 10.47 2,975,154 -0.17(-1.63%)
Nov 22, 2005 10.79 10.79 10.61 10.64 4,062,868 -0.04(-0.38%)
Nov 21, 2005 10.65 10.75 10.65 10.69 2,670,840 +0.05(+0.46%)
Nov 18, 2005 10.70 10.73 10.52 10.64 3,875,248 -0.00(-0.03%)
Nov 17, 2005 10.46 10.66 10.43 10.64 5,695,777 +0.29(+2.82%)
Nov 16, 2005 10.31 10.38 10.21 10.35 5,788,382 +0.27(+2.71%)
Nov 15, 2005 10.15 10.19 10.04 10.08 2,539,426 -0.08(-0.75%)
Nov 14, 2005 10.02 10.16 10.00 10.15 2,155,354 +0.14(+1.36%)
Nov 11, 2005 10.06 10.11 9.955 10.02 2,430,494 -0.07(-0.74%)
Nov 10, 2005 9.763 10.11 9.761 10.09 2,397,038 +0.24(+2.41%)
Nov 09, 2005 9.918 10.02 9.840 9.854 3,056,251 -0.07(-0.66%)
Nov 08, 2005 9.813 10.08 9.813 9.920 3,489,302 -0.19(-1.85%)
Nov 07, 2005 9.953 10.11 9.903 10.11 2,988,804 +0.16(+1.56%)
Nov 04, 2005 9.797 9.967 9.714 9.952 2,716,072 +0.20(+2.07%)
Nov 03, 2005 10.01 10.10 9.699 9.750 3,865,345 -0.19(-1.95%)
Nov 02, 2005 9.836 9.993 9.808 9.944 3,260,197 +0.10(+0.99%)
Nov 01, 2005 9.729 9.899 9.655 9.847 4,185,717 +0.12(+1.23%)
Oct 31, 2005 9.621 9.793 9.615 9.727 3,653,904 +0.17(+1.74%)
Oct 28, 2005 9.335 9.572 9.287 9.561 4,676,045 +0.33(+3.54%)
Oct 27, 2005 9.387 9.402 9.167 9.234 3,956,880 -0.13(-1.44%)
Oct 26, 2005 9.238 9.453 9.214 9.369 3,676,387 +0.12(+1.31%)
Oct 25, 2005 9.346 9.488 9.188 9.247 3,443,267 -0.04(-0.44%)
Oct 24, 2005 9.107 9.303 8.973 9.288 5,853,688 +0.18(+1.99%)
Oct 21, 2005 9.055 9.204 8.935 9.107 4,964,032 +0.10(+1.14%)
Oct 20, 2005 9.285 9.432 8.926 9.004 5,609,059 -0.29(-3.08%)
Oct 19, 2005 9.004 9.296 8.836 9.290 5,391,463 +0.21(+2.37%)
Oct 18, 2005 9.197 9.210 9.031 9.075 2,576,896 -0.13(-1.46%)
Oct 17, 2005 8.920 9.244 8.920 9.210 4,277,520 +0.32(+3.61%)
Oct 14, 2005 9.103 9.165 8.735 8.889 9,328,270 -0.17(-1.88%)
Oct 13, 2005 8.911 9.152 8.771 9.059 6,225,181 -0.10(-1.06%)
Oct 12, 2005 9.496 9.496 9.083 9.156 6,606,309 -0.32(-3.33%)
Oct 11, 2005 9.587 9.608 9.438 9.471 5,803,103 -0.04(-0.43%)
Oct 10, 2005 9.518 9.613 9.427 9.513 4,166,447 +0.03(+0.35%)
Oct 07, 2005 9.367 9.503 9.161 9.479 6,167,904 +0.31(+3.36%)
Oct 06, 2005 9.486 9.537 9.059 9.171 6,521,465 -0.39(-4.12%)
Oct 05, 2005 9.731 9.754 9.516 9.565 5,405,113 -0.21(-2.18%)
Oct 04, 2005 9.989 10.01 9.778 9.778 5,526,089 -0.15(-1.47%)
Oct 03, 2005 9.920 10.00 9.733 9.924 5,527,963 +0.15(+1.57%)
Sep 30, 2005 9.516 9.864 9.498 9.770 8,729,278 +0.26(+2.71%)
Sep 29, 2005 9.481 9.537 9.303 9.513 6,694,900 +0.13(+1.43%)
Sep 28, 2005 9.376 9.576 9.363 9.378 28,885,172 +0.01(+0.12%)
Sep 27, 2005 9.597 9.598 9.341 9.367 7,035,881 -0.23(-2.41%)
Sep 26, 2005 9.617 9.632 9.499 9.598 3,907,901 +0.01(+0.14%)
Sep 23, 2005 9.581 9.718 9.535 9.585 2,368,132 -0.10(-1.00%)
Sep 22, 2005 9.836 9.836 9.585 9.683 3,751,060 +0.00(+0.02%)
Sep 21, 2005 9.630 9.851 9.528 9.681 3,257,788 +0.16(+1.71%)
Sep 20, 2005 9.853 9.879 9.483 9.518 2,608,746 -0.23(-2.34%)
Sep 19, 2005 9.714 9.847 9.647 9.746 2,341,368 +0.04(+0.38%)
Sep 16, 2005 9.817 9.856 9.621 9.709 2,872,645 -0.02(-0.25%)
Sep 15, 2005 9.729 9.746 9.604 9.733 1,887,172 +0.11(+1.13%)
Sep 14, 2005 9.552 9.660 9.498 9.625 2,166,327 +0.14(+1.52%)
Sep 13, 2005 9.501 9.501 9.322 9.481 5,669,280 -0.02(-0.22%)
Sep 12, 2005 9.686 9.714 9.481 9.501 2,343,241 -0.12(-1.20%)
Sep 09, 2005 9.569 9.724 9.492 9.617 3,159,027 +0.10(+1.10%)
Sep 08, 2005 9.668 9.669 9.458 9.513 4,982,767 -0.22(-2.25%)
Sep 07, 2005 9.970 9.970 9.677 9.731 5,017,561 -0.21(-2.09%)
Sep 06, 2005 9.761 10.06 9.621 9.938 13,142,495 +0.58(+6.17%)
Sep 02, 2005 9.455 9.455 9.303 9.361 5,554,192 +0.03(+0.34%)
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.