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 (%)
Jul 30, 2010 7.273 7.288 6.972 7.273 15,947,971 +0.13(+1.83%)
Jul 29, 2010 7.404 7.435 7.134 7.142 10,359 -0.17(-2.32%)
Jul 28, 2010 7.311 7.442 7.234 7.311 17,226,366 -0.14(-1.86%)
Jul 27, 2010 7.727 7.781 7.404 7.450 20,866,208 -0.22(-2.81%)
Jul 26, 2010 7.612 7.727 7.488 7.666 18,547,024 +0.10(+1.32%)
Jul 23, 2010 7.535 7.604 7.419 7.566 15,503,361 -0.04(-0.51%)
Jul 22, 2010 7.535 7.658 7.435 7.604 26,196 +0.25(+3.46%)
Jul 21, 2010 7.550 7.566 7.311 7.350 11,509,156 -0.12(-1.65%)
Jul 20, 2010 7.150 7.481 7.103 7.473 12,721,950 +0.26(+3.63%)
Jul 19, 2010 7.134 7.280 7.126 7.211 11,152,362 +0.10(+1.41%)
Jul 16, 2010 7.111 7.558 7.096 7.111 20,048,190 -0.48(-6.29%)
Jul 15, 2010 7.650 7.650 7.458 7.589 9,478,311 -0.08(-1.00%)
Jul 14, 2010 7.604 7.720 7.535 7.666 22,150 +0.06(+0.81%)
Jul 13, 2010 7.604 7.708 7.542 7.604 17,221 +0.23(+3.13%)
Jul 12, 2010 7.327 7.458 7.319 7.373 11,413,769 -0.04(-0.52%)
Jul 09, 2010 7.411 7.446 7.311 7.411 14,249,315 +0.05(+0.73%)
Jul 08, 2010 7.535 7.542 7.242 7.358 269 -0.04(-0.52%)
Jul 07, 2010 7.134 7.411 7.065 7.396 15,229,120 +0.18(+2.56%)
Jul 06, 2010 7.311 7.473 7.142 7.211 13,023,006 +0.05(+0.75%)
Jul 02, 2010 7.157 7.334 7.084 7.157 14,905,005 -0.06(-0.85%)
Jul 01, 2010 7.219 7.488 7.157 7.219 22,972,244 -0.23(-3.10%)
Jun 30, 2010 7.535 7.612 7.404 7.450 2,868 -0.05(-0.72%)
Jun 29, 2010 7.843 7.851 7.404 7.504 24,407,990 -0.48(-5.98%)
Jun 25, 2010 7.982 8.128 7.881 7.982 14,751,149 +0.03(+0.39%)
Jun 24, 2010 8.136 8.197 7.928 7.951 19,436 -0.28(-3.37%)
Jun 23, 2010 8.436 8.575 8.105 8.228 14,119,343 -0.15(-1.84%)
Jun 22, 2010 8.667 8.713 8.359 8.382 11,572 -0.22(-2.51%)
Jun 21, 2010 8.667 8.837 8.559 8.598 11,219,961 +0.05(+0.63%)
Jun 18, 2010 8.544 8.621 8.482 8.544 6,758,803 -0.02(-0.18%)
Jun 17, 2010 8.652 8.706 8.359 8.559 14,694,964 -0.09(-1.07%)
Jun 16, 2010 8.621 8.690 8.513 8.652 18,719 -0.02(-0.18%)
Jun 15, 2010 8.405 8.675 8.405 8.667 11,918,826 +0.29(+3.50%)
Jun 14, 2010 8.436 8.658 8.321 8.374 10,407,333 -0.04(-0.46%)
Jun 11, 2010 8.128 8.413 8.128 8.413 7,311,045 +0.12(+1.49%)
Jun 10, 2010 8.066 8.305 8.066 8.290 17,483 +0.38(+4.77%)
Jun 09, 2010 8.035 8.213 7.866 7.912 11,022,459 -0.08(-0.96%)
Jun 08, 2010 7.781 7.989 7.720 7.989 3,634 +0.23(+2.98%)
Jun 07, 2010 7.827 8.005 7.735 7.758 11,710,716 +0.00(+0.00%)
Jun 04, 2010 7.758 8.159 7.735 7.758 15,989,774 -0.40(-4.91%)
Jun 03, 2010 8.452 8.459 8.105 8.159 11,354,658 -0.22(-2.67%)
Jun 02, 2010 8.066 8.382 8.066 8.382 75,432 +0.15(+1.78%)
Jun 01, 2010 8.236 8.636 8.213 8.236 19,514 -0.11(-1.29%)
May 28, 2010 8.344 8.652 8.313 8.344 11,194,228 -0.29(-3.39%)
May 27, 2010 8.382 8.636 8.336 8.636 20,100,566 +0.53(+6.56%)
May 26, 2010 7.974 8.297 7.928 8.105 19,526,356 +0.31(+3.95%)
May 25, 2010 7.550 7.812 7.512 7.797 2,843 -0.07(-0.88%)
May 24, 2010 7.720 8.074 7.666 7.866 18,246,160 +0.05(+0.59%)
May 21, 2010 7.596 7.974 7.550 7.820 32,533,762 +0.11(+1.40%)
May 20, 2010 7.650 7.997 7.627 7.712 21,107 -0.44(-5.39%)
May 19, 2010 8.190 8.505 8.059 8.151 14,662,367 -0.19(-2.31%)
May 18, 2010 8.582 8.729 8.282 8.344 8,560 -0.12(-1.37%)
May 17, 2010 8.536 8.644 8.166 8.459 17,063,836 -0.06(-0.72%)
May 14, 2010 8.521 8.760 8.436 8.521 16,507,016 -0.35(-3.99%)
May 13, 2010 8.999 9.153 8.790 8.875 9,451,645 -0.22(-2.46%)
May 12, 2010 8.744 9.099 8.667 9.099 13,150,637 +0.44(+5.07%)
May 11, 2010 8.806 8.883 8.652 8.660 19,976,060 -0.12(-1.40%)
May 10, 2010 8.660 8.814 8.582 8.783 28,435,682 +0.89(+11.22%)
May 07, 2010 8.128 8.286 7.789 7.897 27,478,730 -0.21(-2.57%)
May 06, 2010 7.974 8.582 7.604 8.105 778 -0.36(-4.28%)
May 05, 2010 8.590 8.864 8.413 8.467 23,962,970 -0.38(-4.27%)
May 04, 2010 9.307 9.307 8.706 8.844 17,783 -0.59(-6.21%)
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.