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 )

7.795 +0.005 (+0.06%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 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 (%)
Mar 31, 2014 10.58 10.61 10.45 10.52 16,549,116 +0.06(+0.56%)
Mar 28, 2014 10.67 10.77 10.45 10.47 16,757,200 -0.14(-1.33%)
Mar 27, 2014 10.75 10.83 10.53 10.61 17,115,516 -0.03(-0.31%)
Mar 26, 2014 10.90 11.01 10.64 10.64 36,199,216 -0.16(-1.47%)
Mar 25, 2014 10.79 10.93 10.78 10.80 15,311,492 +0.09(+0.86%)
Mar 24, 2014 10.79 10.85 10.65 10.71 11,627,041 -0.05(-0.46%)
Mar 21, 2014 10.50 10.84 10.48 10.76 21,541,146 +0.37(+3.61%)
Mar 20, 2014 10.37 10.57 10.23 10.38 11,066,221 +0.08(+0.81%)
Mar 19, 2014 10.38 10.58 10.26 10.30 14,442,327 -0.03(-0.24%)
Mar 18, 2014 10.12 10.42 10.08 10.32 13,093,240 +0.20(+1.98%)
Mar 17, 2014 10.22 10.28 10.06 10.12 8,921,953 +0.07(+0.75%)
Mar 14, 2014 10.25 10.32 9.967 10.05 43,136,088 -0.21(-2.03%)
Mar 13, 2014 10.45 10.52 10.25 10.26 14,948,272 -0.18(-1.68%)
Mar 12, 2014 10.43 10.55 10.34 10.43 19,152,302 -0.07(-0.63%)
Mar 11, 2014 10.62 10.62 10.41 10.50 18,658,296 -0.08(-0.71%)
Mar 10, 2014 10.74 10.83 10.52 10.57 15,986,782 -0.24(-2.23%)
Mar 07, 2014 10.86 10.92 10.66 10.82 10,869,829 -0.01(-0.08%)
Mar 06, 2014 10.84 10.96 10.81 10.82 13,233,279 +0.05(+0.46%)
Mar 05, 2014 10.77 10.83 10.62 10.77 11,902,337 -0.03(-0.23%)
Mar 04, 2014 10.72 10.83 10.66 10.80 11,916,604 +0.24(+2.29%)
Mar 03, 2014 10.79 10.84 10.47 10.56 16,159,367 -0.34(-3.13%)
Feb 28, 2014 10.99 11.04 10.79 10.90 9,561,264 -0.09(-0.83%)
Feb 27, 2014 10.87 11.14 10.87 10.99 11,236,639 +0.07(+0.69%)
Feb 26, 2014 11.00 11.09 10.82 10.92 17,780,278 +0.12(+1.16%)
Feb 25, 2014 11.02 11.08 10.76 10.79 9,752,546 -0.23(-2.12%)
Feb 24, 2014 11.06 11.13 11.02 11.02 10,210,745 -0.01(-0.08%)
Feb 21, 2014 11.17 11.24 11.02 11.03 13,934,185 -0.13(-1.19%)
Feb 20, 2014 11.07 11.20 10.94 11.17 12,708,248 +0.10(+0.90%)
Feb 19, 2014 11.14 11.26 11.05 11.07 30,996,698 +0.03(+0.23%)
Feb 18, 2014 10.88 11.12 10.82 11.04 16,714,652 +0.21(+1.92%)
Feb 14, 2014 10.76 10.83 10.83 10.83 14,747,373 +0.11(+1.01%)
Feb 13, 2014 10.62 10.87 10.58 10.72 10,250,374 +0.00(+0.00%)
Feb 12, 2014 10.72 10.78 10.62 10.72 10,734,699 +0.05(+0.47%)
Feb 11, 2014 10.54 10.72 10.50 10.67 9,245,926 +0.17(+1.59%)
Feb 10, 2014 10.57 10.62 10.47 10.51 9,104,572 -0.18(-1.71%)
Feb 07, 2014 10.92 10.96 10.44 10.69 15,784,700 -0.02(-0.16%)
Feb 06, 2014 10.29 10.83 10.21 10.71 28,954,614 +0.20(+1.90%)
Feb 05, 2014 10.25 10.62 10.17 10.51 23,095,654 +0.26(+2.52%)
Feb 04, 2014 10.09 10.27 10.02 10.25 11,859,507 +0.30(+3.01%)
Feb 03, 2014 10.30 10.39 9.816 9.949 21,705,784 -0.36(-3.48%)
Jan 31, 2014 10.29 10.36 10.17 10.31 17,379,964 -0.07(-0.64%)
Jan 30, 2014 10.46 10.63 10.34 10.37 11,156,721 +0.03(+0.24%)
Jan 29, 2014 10.41 10.57 10.23 10.35 16,481,337 -0.18(-1.74%)
Jan 28, 2014 10.46 10.68 10.41 10.53 15,044,853 +0.22(+2.18%)
Jan 27, 2014 10.42 10.52 10.08 10.31 22,422,204 -0.03(-0.32%)
Jan 24, 2014 10.49 10.50 10.13 10.34 22,053,236 -0.25(-2.36%)
Jan 23, 2014 10.82 10.89 10.51 10.59 22,077,508 -0.20(-1.85%)
Jan 22, 2014 10.69 10.97 10.69 10.79 38,414,648 +0.08(+0.78%)
Jan 21, 2014 10.50 10.72 10.49 10.71 28,085,248 +0.28(+2.72%)
Jan 17, 2014 10.33 10.42 10.42 10.42 21,213,808 +0.10(+0.97%)
Jan 16, 2014 10.58 10.82 10.28 10.32 40,131,544 -0.25(-2.36%)
Jan 15, 2014 10.40 10.65 10.40 10.57 17,996,480 +0.18(+1.68%)
Jan 14, 2014 10.24 10.42 10.07 10.40 17,381,160 +0.28(+2.80%)
Jan 13, 2014 10.45 10.51 10.05 10.12 21,444,768 -0.38(-3.65%)
Jan 10, 2014 10.17 10.54 10.16 10.50 27,617,596 +0.37(+3.62%)
Jan 09, 2014 9.808 10.17 9.791 10.13 21,463,514 +0.36(+3.67%)
Jan 08, 2014 9.691 9.916 9.658 9.774 15,643,703 +0.06(+0.60%)
Jan 07, 2014 9.741 9.930 9.699 9.716 58,813,888 +0.06(+0.60%)
Jan 06, 2014 9.666 9.766 9.608 9.658 13,476,511 +0.05(+0.52%)
Jan 03, 2014 9.649 9.724 9.529 9.608 4,195,016 +0.02(+0.26%)
Jan 02, 2014 9.783 9.783 9.549 9.583 12,528,575 -0.27(-2.79%)
Dec 31, 2013 9.833 9.858 9.858 9.858 9,651,532 +0.07(+0.68%)
Dec 30, 2013 9.774 9.833 9.716 9.791 5,203,970 -0.01(-0.09%)
Dec 27, 2013 9.799 9.854 9.633 9.799 8,319,669 +0.05(+0.51%)
Dec 26, 2013 9.774 9.883 9.724 9.749 9,083,678 -0.03(-0.34%)
Dec 24, 2013 9.783 9.849 9.708 9.783 16,900,358 +0.05(+0.51%)
Dec 23, 2013 9.816 9.816 9.666 9.733 11,860,854 +0.01(+0.09%)
Dec 20, 2013 9.574 9.816 9.566 9.724 14,368,947 +0.21(+2.19%)
Dec 19, 2013 9.674 9.699 9.433 9.516 14,679,853 -0.19(-1.97%)
Dec 18, 2013 9.441 9.816 9.324 9.708 44,169,076 +0.24(+2.55%)
Dec 17, 2013 9.508 9.525 9.366 9.466 11,783,088 +0.03(+0.35%)
Dec 16, 2013 9.545 9.616 9.433 9.433 19,880,436 -0.09(-0.96%)
Dec 13, 2013 9.591 9.683 9.483 9.524 21,983,286 -0.02(-0.17%)
Dec 12, 2013 9.541 9.599 9.420 9.541 13,618,889 -0.01(-0.09%)
Dec 11, 2013 9.674 9.716 9.491 9.549 23,051,604 -0.12(-1.29%)
Dec 10, 2013 9.624 9.749 9.608 9.674 16,687,863 +0.04(+0.43%)
Dec 09, 2013 9.624 9.799 9.541 9.633 11,810,565 +0.03(+0.35%)
Dec 06, 2013 9.283 9.666 9.249 9.599 20,430,544 +0.43(+4.73%)
Dec 05, 2013 9.191 9.349 9.149 9.166 13,830,613 -0.12(-1.35%)
Dec 04, 2013 8.999 9.316 8.966 9.291 21,100,912 +0.23(+2.58%)
Dec 03, 2013 9.033 9.108 8.895 9.058 11,972,062 -0.05(-0.55%)
Dec 02, 2013 9.091 9.179 9.037 9.108 6,710,706 +0.00(+0.00%)
Nov 29, 2013 9.075 9.220 9.058 9.108 5,650,367 +0.05(+0.55%)
Nov 27, 2013 9.075 9.124 8.933 9.058 10,187,539 -0.02(-0.18%)
Nov 26, 2013 8.883 9.075 8.841 9.075 7,793,877 +0.15(+1.68%)
Nov 25, 2013 8.941 8.958 8.841 8.925 8,661,232 +0.03(+0.37%)
Nov 22, 2013 8.999 9.072 8.825 8.891 19,708,090 -0.14(-1.57%)
Nov 21, 2013 8.858 9.033 8.833 9.033 15,761,828 +0.20(+2.26%)
Nov 20, 2013 8.925 8.979 8.775 8.833 13,250,208 -0.09(-1.03%)
Nov 19, 2013 8.841 9.058 8.841 8.925 13,237,693 +0.11(+1.23%)
Nov 18, 2013 9.141 9.141 8.758 8.816 13,619,661 -0.25(-2.76%)
Nov 15, 2013 9.024 9.149 8.975 9.066 11,406,512 +0.10(+1.12%)
Nov 14, 2013 8.783 8.999 8.716 8.966 15,549,956 +0.20(+2.28%)
Nov 13, 2013 8.525 8.775 8.408 8.766 27,777,206 +0.18(+2.14%)
Nov 12, 2013 8.591 8.650 8.508 8.583 24,325,420 -0.06(-0.68%)
Nov 11, 2013 8.591 8.675 8.537 8.641 11,725,006 +0.02(+0.19%)
Nov 08, 2013 8.366 8.666 8.175 8.625 24,487,170 +0.22(+2.68%)
Nov 07, 2013 8.491 8.616 8.383 8.400 12,090,315 -0.09(-1.08%)
Nov 06, 2013 8.591 8.608 8.470 8.491 10,192,573 -0.02(-0.20%)
Nov 05, 2013 8.808 8.866 8.491 8.508 18,520,868 -0.38(-4.31%)
Nov 04, 2013 8.791 8.916 8.750 8.891 8,435,951 +0.13(+1.52%)
Nov 01, 2013 8.833 8.933 8.600 8.758 16,533,168 -0.06(-0.66%)
Oct 31, 2013 8.816 8.883 8.725 8.816 17,796,878 -0.01(-0.09%)
Oct 30, 2013 9.141 9.199 8.783 8.825 19,613,620 -0.31(-3.38%)
Oct 29, 2013 9.191 9.208 9.075 9.133 10,662,417 -0.03(-0.36%)
Oct 28, 2013 9.308 9.316 9.158 9.166 12,441,788 -0.15(-1.61%)
Oct 25, 2013 9.108 9.333 9.050 9.316 12,693,944 +0.17(+1.91%)
Oct 24, 2013 8.808 9.249 8.775 9.141 40,996,216 +0.32(+3.69%)
Oct 23, 2013 8.891 8.925 8.745 8.816 24,042,448 -0.17(-1.95%)
Oct 22, 2013 8.891 9.041 8.825 8.991 11,803,844 +0.17(+1.89%)
Oct 21, 2013 8.975 9.016 8.750 8.825 14,225,668 -0.13(-1.49%)
Oct 18, 2013 8.841 9.033 8.816 8.958 12,411,897 +0.13(+1.51%)
Oct 17, 2013 8.866 8.875 8.750 8.825 14,563,084 -0.04(-0.47%)
Oct 16, 2013 8.933 8.999 8.800 8.866 18,031,436 +0.03(+0.38%)
Oct 15, 2013 8.991 9.033 8.791 8.833 13,336,425 -0.17(-1.94%)
Oct 14, 2013 8.950 9.033 8.812 9.008 10,075,359 +0.01(+0.09%)
Oct 11, 2013 9.124 9.166 8.958 8.999 14,031,677 -0.08(-0.92%)
Oct 10, 2013 9.050 9.191 9.041 9.083 17,908,704 +0.18(+2.06%)
Oct 09, 2013 8.999 9.024 8.741 8.900 19,291,690 -0.07(-0.74%)
Oct 08, 2013 9.299 9.350 8.950 8.966 18,667,910 -0.31(-3.32%)
Oct 07, 2013 9.374 9.416 9.249 9.274 9,448,176 -0.21(-2.20%)
Oct 04, 2013 9.383 9.499 9.358 9.483 8,487,702 +0.07(+0.71%)
Oct 03, 2013 9.516 9.574 9.299 9.416 13,477,981 -0.10(-1.05%)
Oct 02, 2013 9.491 9.537 9.383 9.516 12,928,717 -0.02(-0.17%)
Oct 01, 2013 9.358 9.549 9.316 9.533 12,432,631 +0.22(+2.33%)
Sep 30, 2013 9.308 9.391 9.233 9.316 10,996,059 -0.07(-0.80%)
Sep 27, 2013 9.366 9.499 9.291 9.391 7,104,679 -0.05(-0.53%)
Sep 26, 2013 9.499 9.549 9.374 9.441 13,753,299 -0.06(-0.61%)
Sep 25, 2013 9.474 9.608 9.283 9.499 26,974,570 +0.03(+0.26%)
Sep 24, 2013 9.749 9.749 9.416 9.474 66,742,252 -0.28(-2.90%)
Sep 23, 2013 9.658 9.874 9.599 9.758 13,219,129 -0.03(-0.34%)
Sep 20, 2013 10.04 10.05 9.783 9.791 12,910,742 -0.25(-2.49%)
Sep 19, 2013 9.999 10.21 9.966 10.04 19,866,104 +0.14(+1.43%)
Sep 18, 2013 9.591 9.962 9.462 9.899 29,677,650 +0.31(+3.21%)
Sep 17, 2013 9.499 9.633 9.499 9.591 7,567,582 +0.09(+0.96%)
Sep 16, 2013 9.841 9.749 9.483 9.499 13,657,505 -0.16(-1.64%)
Sep 13, 2013 9.633 9.691 9.533 9.658 8,579,077 +0.07(+0.70%)
Sep 12, 2013 9.766 9.791 9.558 9.591 11,436,313 -0.19(-1.96%)
Sep 11, 2013 9.741 9.808 9.699 9.783 9,355,004 +0.08(+0.86%)
Sep 10, 2013 9.599 9.808 9.595 9.699 16,944,492 +0.17(+1.75%)
Sep 09, 2013 9.458 9.637 9.458 9.533 20,422,858 +0.09(+0.97%)
Sep 06, 2013 9.358 9.508 9.191 9.441 19,626,208 +0.20(+2.16%)
Sep 05, 2013 9.333 9.370 9.216 9.241 8,423,670 -0.03(-0.36%)
Sep 04, 2013 9.333 9.458 9.249 9.274 15,438,485 -0.11(-1.15%)
Sep 03, 2013 9.491 9.574 9.324 9.383 12,628,199 +0.02(+0.18%)
Aug 30, 2013 9.333 9.524 9.241 9.366 15,042,219 +0.04(+0.45%)
Aug 29, 2013 9.249 9.549 9.191 9.324 10,311,907 +0.04(+0.45%)
Aug 28, 2013 9.433 9.516 9.274 9.283 10,875,698 -0.18(-1.94%)
Aug 27, 2013 9.574 9.583 9.358 9.466 14,538,934 -0.25(-2.57%)
Aug 26, 2013 10.07 10.09 9.687 9.716 10,467,578 -0.36(-3.56%)
Aug 23, 2013 10.14 10.19 9.916 10.07 8,547,135 -0.02(-0.25%)
Aug 22, 2013 10.01 10.16 9.991 10.10 6,674,344 +0.17(+1.68%)
Aug 21, 2013 10.04 10.17 9.874 9.933 10,357,938 -0.23(-2.22%)
Aug 20, 2013 10.07 10.25 9.983 10.16 11,700,541 +0.11(+1.08%)
Aug 19, 2013 10.02 10.14 9.974 10.05 12,330,718 -0.02(-0.17%)
Aug 16, 2013 10.12 10.23 9.991 10.07 7,994,999 +0.02(+0.17%)
Aug 15, 2013 10.20 10.22 9.979 10.05 15,138,648 -0.34(-3.29%)
Aug 14, 2013 10.35 10.44 10.30 10.39 12,262,663 +0.04(+0.40%)
Aug 13, 2013 10.08 10.37 10.07 10.35 12,918,517 +0.22(+2.22%)
Aug 12, 2013 10.21 10.37 10.10 10.12 8,303,140 -0.01(-0.08%)
Aug 09, 2013 10.17 10.30 10.03 10.13 8,771,526 -0.04(-0.41%)
Aug 08, 2013 9.958 10.27 9.941 10.17 12,642,225 +0.29(+2.95%)
Aug 07, 2013 9.933 9.983 9.791 9.883 8,537,351 -0.18(-1.74%)
Aug 06, 2013 10.02 10.09 9.966 10.06 14,463,190 +0.02(+0.17%)
Aug 05, 2013 9.899 10.06 9.874 10.04 11,400,489 +0.12(+1.26%)
Aug 02, 2013 9.883 10.08 9.824 9.916 17,229,884 +0.04(+0.42%)
Aug 01, 2013 9.674 9.916 9.674 9.874 14,331,400 +0.28(+2.95%)
Jul 31, 2013 9.416 9.691 9.399 9.591 13,897,521 +0.15(+1.59%)
Jul 30, 2013 9.541 9.566 9.283 9.441 16,456,690 -0.04(-0.44%)
Jul 29, 2013 9.708 9.758 9.466 9.483 11,574,016 -0.27(-2.74%)
Jul 26, 2013 9.608 9.941 9.608 9.749 19,749,354 +0.07(+0.78%)
Jul 25, 2013 9.508 9.833 9.508 9.674 22,424,270 +0.21(+2.20%)
Jul 24, 2013 9.558 9.608 9.395 9.466 11,042,698 -0.08(-0.87%)
Jul 23, 2013 9.641 9.683 9.499 9.549 11,785,733 -0.05(-0.52%)
Jul 22, 2013 9.466 9.637 9.383 9.599 9,941,859 +0.11(+1.14%)
Jul 19, 2013 9.408 9.524 9.316 9.491 6,781,294 +0.03(+0.26%)
Jul 18, 2013 9.433 9.608 9.391 9.466 12,984,675 +0.08(+0.89%)
Jul 17, 2013 9.258 9.399 9.158 9.383 10,007,312 +0.16(+1.72%)
Jul 16, 2013 9.308 9.408 9.092 9.224 12,232,719 -0.16(-1.69%)
Jul 15, 2013 9.408 9.491 9.324 9.383 9,641,625 -0.02(-0.27%)
Jul 12, 2013 9.133 9.466 9.108 9.408 18,218,102 +0.17(+1.90%)
Jul 11, 2013 8.916 9.258 8.875 9.233 25,295,550 +0.50(+5.73%)
Jul 10, 2013 8.741 8.833 8.629 8.733 11,977,186 -0.01(-0.10%)
Jul 09, 2013 8.725 8.791 8.666 8.741 15,221,899 +0.07(+0.87%)
Jul 08, 2013 8.775 8.875 8.650 8.666 10,113,616 -0.03(-0.29%)
Jul 05, 2013 8.725 8.733 8.483 8.691 12,992,893 +0.06(+0.68%)
Jul 03, 2013 8.583 8.691 8.475 8.633 6,556,213 -0.02(-0.29%)
Jul 02, 2013 8.916 8.925 8.491 8.658 21,416,262 -0.27(-2.99%)
Jul 01, 2013 8.875 9.041 8.841 8.925 14,016,412 +0.11(+1.23%)
Jun 28, 2013 8.833 8.883 8.675 8.816 14,850,003 -0.06(-0.66%)
Jun 27, 2013 8.800 8.925 8.679 8.875 16,676,611 +0.18(+2.11%)
Jun 26, 2013 8.425 8.716 8.408 8.691 29,372,506 +0.35(+4.20%)
Jun 25, 2013 8.241 8.400 8.195 8.341 27,361,402 +0.31(+3.84%)
Jun 24, 2013 8.033 8.075 7.808 8.033 30,548,096 -0.15(-1.83%)
Jun 21, 2013 8.366 8.366 7.608 8.183 45,386,060 -0.09(-1.11%)
Jun 20, 2013 8.641 8.708 8.266 8.275 41,553,616 -0.44(-5.07%)
Jun 19, 2013 8.908 9.066 8.691 8.716 26,486,260 -0.07(-0.76%)
Jun 18, 2013 8.600 8.816 8.541 8.783 10,809,634 +0.19(+2.23%)
Jun 17, 2013 8.800 8.866 8.533 8.591 13,129,003 -0.12(-1.43%)
Jun 14, 2013 8.816 8.908 8.700 8.716 9,218,027 -0.07(-0.85%)
Jun 13, 2013 8.566 8.841 8.558 8.791 17,860,522 +0.25(+2.93%)
Jun 12, 2013 8.850 8.900 8.483 8.541 15,507,174 -0.20(-2.29%)
Jun 11, 2013 8.925 9.033 8.704 8.741 21,568,376 -0.40(-4.38%)
Jun 10, 2013 9.149 9.208 8.950 9.141 11,782,313 +0.02(+0.18%)
Jun 07, 2013 9.108 9.291 9.041 9.124 13,387,658 +0.09(+1.01%)
Jun 06, 2013 8.858 9.033 8.783 9.033 15,252,470 +0.17(+1.88%)
Jun 05, 2013 9.016 9.174 8.791 8.866 20,076,648 -0.23(-2.56%)
Jun 04, 2013 9.341 9.508 9.083 9.100 18,820,494 -0.28(-3.02%)
Jun 03, 2013 9.608 9.649 9.174 9.383 27,228,454 -0.20(-2.09%)
May 31, 2013 9.558 9.762 9.449 9.583 18,235,796 -0.03(-0.35%)
May 30, 2013 9.458 9.716 9.408 9.616 9,731,739 +0.17(+1.76%)
May 29, 2013 9.408 9.566 9.399 9.449 13,390,995 -0.03(-0.26%)
May 28, 2013 9.708 9.708 9.399 9.474 13,902,118 -0.09(-0.96%)
May 24, 2013 9.599 9.624 9.316 9.566 13,684,599 -0.02(-0.26%)
May 23, 2013 9.358 9.599 9.283 9.591 17,314,562 -0.01(-0.09%)
May 22, 2013 9.866 10.13 9.524 9.599 19,085,844 -0.25(-2.54%)
May 21, 2013 10.04 10.12 9.649 9.849 19,651,496 -0.22(-2.15%)
May 20, 2013 10.28 10.30 10.03 10.07 10,952,372 -0.23(-2.27%)
May 17, 2013 10.21 10.43 10.21 10.30 18,583,828 +0.02(+0.16%)
May 16, 2013 10.42 10.45 10.15 10.28 13,513,064 -0.06(-0.56%)
May 15, 2013 9.991 10.47 9.883 10.34 26,418,850 +0.47(+4.73%)
May 13, 2013 9.974 9.974 9.824 9.874 11,599,348 -0.12(-1.25%)
May 10, 2013 9.699 10.02 9.687 9.999 12,657,096 +0.32(+3.36%)
May 09, 2013 9.874 9.916 9.649 9.674 13,879,271 -0.16(-1.61%)
May 08, 2013 9.949 10.02 9.749 9.833 12,946,943 -0.15(-1.50%)
May 07, 2013 10.02 10.10 9.908 9.983 12,744,504 +0.05(+0.50%)
May 06, 2013 9.891 9.983 9.833 9.933 6,743,923 +0.05(+0.51%)
May 03, 2013 9.608 10.07 9.441 9.883 21,446,756 +0.44(+4.68%)
May 02, 2013 9.283 9.483 9.266 9.441 9,449,690 +0.13(+1.43%)
May 01, 2013 9.358 9.433 9.283 9.308 15,277,708 -0.07(-0.71%)
Apr 30, 2013 9.374 9.466 9.316 9.374 25,498,554 +0.02(+0.18%)
Apr 29, 2013 9.633 9.683 9.324 9.358 20,269,284 -0.23(-2.43%)
Apr 26, 2013 9.291 9.874 9.399 9.591 40,230,312 +0.19(+2.04%)
Apr 25, 2013 9.433 9.616 9.316 9.399 20,101,320 +0.07(+0.71%)
Apr 24, 2013 9.258 9.391 9.183 9.333 10,827,624 +0.05(+0.54%)
Apr 23, 2013 9.208 9.333 9.158 9.283 10,760,239 +0.25(+2.80%)
Apr 22, 2013 9.110 9.190 8.878 9.030 15,350,914 -0.06(-0.62%)
Apr 19, 2013 8.990 9.118 8.934 9.086 12,454,268 +0.17(+1.89%)
Apr 18, 2013 9.270 9.334 8.838 8.918 24,193,944 -0.34(-3.64%)
Apr 17, 2013 9.334 9.374 9.118 9.254 15,556,559 -0.18(-1.87%)
Apr 16, 2013 9.294 9.527 9.294 9.431 12,600,941 +0.23(+2.53%)
Apr 15, 2013 9.679 9.695 9.190 9.198 27,782,960 -0.61(-6.21%)
Apr 12, 2013 9.959 10.02 9.735 9.807 11,108,099 -0.18(-1.84%)
Apr 11, 2013 9.967 10.06 9.911 9.991 21,108,984 +0.02(+0.24%)
Apr 10, 2013 9.983 10.10 9.899 9.967 20,354,832 -0.07(-0.72%)
Apr 09, 2013 10.14 10.18 9.991 10.04 14,536,507 -0.09(-0.87%)
Apr 08, 2013 9.927 10.15 9.911 10.13 21,312,742 +0.18(+1.77%)
Apr 05, 2013 9.094 9.991 9.046 9.951 37,747,672 +0.60(+6.43%)
Apr 04, 2013 9.479 9.595 9.310 9.350 13,701,902 -0.07(-0.77%)
Apr 03, 2013 9.783 9.799 9.334 9.423 28,288,502 -0.37(-3.76%)
Apr 02, 2013 9.807 9.911 9.775 9.791 13,137,587 -0.01(-0.08%)
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.