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: 4:10 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 24, 2011 6.317 6.364 6.275 6.294 10,430,023 +0.00(+0.00%)
May 23, 2011 6.240 6.341 6.240 6.294 9,634,332 -0.08(-1.21%)
May 20, 2011 6.394 6.433 6.348 6.371 12,816,676 -0.02(-0.36%)
May 19, 2011 6.402 6.456 6.364 6.394 9,083,184 +0.02(+0.24%)
May 18, 2011 6.348 6.402 6.341 6.379 10,330,917 +0.02(+0.36%)
May 17, 2011 6.325 6.410 6.310 6.356 17,373,188 -0.01(-0.12%)
May 16, 2011 6.287 6.418 6.256 6.364 13,958,414 +0.06(+0.98%)
May 13, 2011 6.325 6.341 6.256 6.302 13,360,623 -0.02(-0.24%)
May 12, 2011 6.210 6.341 6.148 6.317 17,958,926 +0.09(+1.49%)
May 11, 2011 6.256 6.287 6.186 6.225 13,295,368 -0.08(-1.34%)
May 10, 2011 6.133 6.333 6.117 6.310 15,766,756 +0.19(+3.15%)
May 09, 2011 6.210 6.248 6.102 6.117 10,795,722 -0.08(-1.24%)
May 06, 2011 6.256 6.302 6.156 6.194 17,508,454 +0.05(+0.88%)
May 05, 2011 6.117 6.210 6.056 6.140 26,932,596 -0.01(-0.13%)
May 04, 2011 6.464 6.495 6.148 6.148 37,644,348 -0.33(-5.11%)
May 03, 2011 6.618 6.649 6.456 6.479 18,182,994 -0.18(-2.66%)
May 02, 2011 6.633 6.664 6.626 6.656 11,068,967 -0.03(-0.46%)
Apr 29, 2011 6.757 6.780 6.633 6.687 14,031,063 -0.01(-0.12%)
Apr 28, 2011 6.664 6.710 6.572 6.695 18,665,722 +0.05(+0.81%)
Apr 27, 2011 6.749 6.772 6.603 6.641 18,757,254 -0.08(-1.26%)
Apr 26, 2011 6.787 6.826 6.672 6.726 16,349,697 -0.05(-0.68%)
Apr 25, 2011 6.787 6.826 6.733 6.772 10,704,411 -0.05(-0.68%)
Apr 21, 2011 6.764 6.834 6.656 6.818 10,623,434 +0.13(+1.96%)
Apr 20, 2011 6.718 6.795 6.656 6.687 13,790,349 +0.08(+1.17%)
Apr 19, 2011 6.572 6.618 6.479 6.610 17,849,046 +0.11(+1.66%)
Apr 18, 2011 6.741 6.787 6.495 6.502 38,064,804 -0.32(-4.74%)
Apr 15, 2011 6.726 6.826 6.656 6.826 9,442,371 +0.08(+1.14%)
Apr 14, 2011 7.003 7.003 6.687 6.749 10,736,500 +0.04(+0.57%)
Apr 13, 2011 6.710 6.764 6.564 6.710 11,162,660 +0.07(+1.04%)
Apr 12, 2011 6.603 6.687 6.541 6.641 15,386,097 -0.05(-0.69%)
Apr 11, 2011 6.880 6.918 6.649 6.687 22,077,248 -0.12(-1.81%)
Apr 08, 2011 7.088 7.088 6.764 6.811 12,560,282 -0.17(-2.43%)
Apr 07, 2011 7.134 7.134 6.934 6.980 13,832,613 -0.11(-1.52%)
Apr 06, 2011 7.049 7.126 7.049 7.088 6,573,355 +0.02(+0.33%)
Apr 05, 2011 7.026 7.088 6.995 7.065 10,494,841 -0.02(-0.22%)
Apr 04, 2011 7.103 7.157 7.026 7.080 9,718,986 +0.01(+0.11%)
Apr 01, 2011 7.019 7.142 6.918 7.072 19,170,608 +0.19(+2.80%)
Mar 31, 2011 6.895 6.934 6.834 6.880 9,869,392 -0.04(-0.56%)
Mar 30, 2011 6.934 7.003 6.864 6.918 14,306,433 +0.05(+0.79%)
Mar 29, 2011 6.864 6.895 6.749 6.864 12,126,873 +0.05(+0.68%)
Mar 28, 2011 6.841 6.903 6.780 6.818 11,734,366 +0.03(+0.45%)
Mar 25, 2011 6.818 6.862 6.672 6.787 26,734,350 -0.18(-2.54%)
Mar 24, 2011 6.718 7.111 6.718 6.965 70,563,496 +0.29(+4.27%)
Mar 23, 2011 6.672 6.718 6.595 6.680 13,251,825 -0.01(-0.12%)
Mar 22, 2011 6.749 6.772 6.595 6.687 14,051,558 -0.02(-0.34%)
Mar 21, 2011 6.726 6.757 6.687 6.710 9,394,189 +0.10(+1.52%)
Mar 18, 2011 6.618 6.633 6.545 6.610 7,450,933 +0.08(+1.30%)
Mar 17, 2011 6.695 6.695 6.510 6.525 13,143,095 -0.02(-0.35%)
Mar 16, 2011 6.749 6.772 6.425 6.549 24,457,536 -0.23(-3.41%)
Mar 15, 2011 6.703 6.818 6.695 6.780 23,809,932 -0.05(-0.68%)
Mar 14, 2011 6.710 6.926 6.649 6.826 22,319,578 +0.06(+0.91%)
Mar 11, 2011 6.564 6.803 6.556 6.764 36,036,316 +0.14(+2.09%)
Mar 10, 2011 6.687 6.757 6.502 6.626 80,802,968 -0.06(-0.92%)
Mar 09, 2011 6.726 6.780 6.579 6.687 57,387,144 -0.16(-2.36%)
Mar 08, 2011 6.680 6.918 6.641 6.849 9,183,320 +0.12(+1.72%)
Mar 07, 2011 6.834 6.864 6.672 6.733 6,648,593 -0.12(-1.69%)
Mar 04, 2011 6.849 6.903 6.741 6.849 14,112,285 +0.01(+0.11%)
Mar 03, 2011 6.888 6.988 6.818 6.841 8,508,467 +0.03(+0.45%)
Mar 02, 2011 6.787 6.972 6.726 6.811 12,457,327 +0.08(+1.14%)
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.