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: 7:00 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 (%)
Mar 31, 2021 7.260 7.390 6.910 6.970 15,446,044 -0.22(-3.06%)
Mar 30, 2021 6.780 7.240 6.760 7.190 12,743,912 +0.49(+7.31%)
Mar 29, 2021 6.750 6.750 6.530 6.700 6,377,767 -0.01(-0.15%)
Mar 26, 2021 6.750 6.770 6.480 6.710 11,494,800 +0.15(+2.29%)
Mar 25, 2021 6.300 6.580 6.130 6.560 15,794,577 +0.20(+3.14%)
Mar 24, 2021 6.450 6.570 6.330 6.360 8,455,909 -0.02(-0.31%)
Mar 23, 2021 6.600 6.690 6.320 6.380 7,943,025 -0.29(-4.35%)
Mar 22, 2021 6.730 6.770 6.590 6.670 4,559,467 -0.03(-0.45%)
Mar 19, 2021 6.890 6.890 6.700 6.700 6,395,000 -0.19(-2.76%)
Mar 18, 2021 7.110 7.110 6.860 6.890 5,595,170 -0.24(-3.37%)
Mar 17, 2021 7.030 7.175 6.940 7.130 5,516,555 +0.05(+0.71%)
Mar 16, 2021 6.910 7.150 6.860 7.080 11,255,992 +0.14(+2.02%)
Mar 15, 2021 7.360 7.380 6.840 6.940 12,169,056 -0.35(-4.80%)
Mar 12, 2021 7.350 7.590 7.170 7.290 10,123,200 -0.09(-1.22%)
Mar 11, 2021 7.070 7.430 7.020 7.380 11,450,089 +0.39(+5.58%)
Mar 10, 2021 7.060 7.100 6.840 6.990 6,879,176 -0.02(-0.29%)
Mar 09, 2021 6.980 7.090 6.870 7.010 8,785,461 +0.08(+1.15%)
Mar 08, 2021 6.910 7.050 6.740 6.930 10,222,361 +0.08(+1.17%)
Mar 05, 2021 6.910 6.910 6.410 6.850 10,517,100 +0.08(+1.18%)
Mar 04, 2021 7.240 7.410 6.640 6.770 18,165,584 -0.47(-6.49%)
Mar 03, 2021 7.020 7.380 6.980 7.240 18,018,910 +0.29(+4.17%)
Mar 02, 2021 6.900 7.090 6.880 6.950 10,946,120 +0.11(+1.61%)
Mar 01, 2021 6.760 6.950 6.710 6.840 4,885,964 +0.23(+3.48%)
Feb 26, 2021 6.510 6.770 6.400 6.610 12,714,800 +0.07(+1.07%)
Feb 25, 2021 6.860 7.000 6.520 6.540 14,298,247 -0.36(-5.22%)
Feb 24, 2021 6.540 6.950 6.470 6.900 13,429,393 +0.41(+6.32%)
Feb 23, 2021 6.290 6.540 6.110 6.490 10,632,219 +0.16(+2.53%)
Feb 22, 2021 6.270 6.420 6.230 6.330 10,428,953 +0.00(+0.00%)
Feb 19, 2021 6.190 6.440 6.150 6.330 5,551,300 +0.21(+3.43%)
Feb 18, 2021 6.350 6.390 6.030 6.120 10,195,554 -0.29(-4.52%)
Feb 17, 2021 6.500 6.530 6.330 6.410 11,252,693 -0.10(-1.54%)
Feb 16, 2021 6.720 6.750 6.450 6.510 11,505,481 -0.17(-2.54%)
Feb 12, 2021 6.690 6.690 6.500 6.680 7,213,600 +0.01(+0.15%)
Feb 11, 2021 6.400 6.810 6.400 6.670 20,415,544 +0.29(+4.55%)
Feb 10, 2021 6.400 6.460 6.280 6.380 10,117,270 -0.01(-0.16%)
Feb 09, 2021 6.430 6.470 6.370 6.390 5,056,531 -0.04(-0.62%)
Feb 08, 2021 6.440 6.550 6.370 6.430 10,781,114 +0.00(+0.00%)
Feb 05, 2021 6.430 6.490 6.360 6.430 5,125,400 +0.02(+0.31%)
Feb 04, 2021 6.450 6.480 6.310 6.410 9,912,654 +0.01(+0.16%)
Feb 03, 2021 6.350 6.440 6.210 6.400 10,110,095 +0.14(+2.24%)
Feb 02, 2021 6.110 6.320 6.060 6.260 14,012,367 +0.29(+4.86%)
Feb 01, 2021 5.870 6.140 5.790 5.970 9,440,455 +0.24(+4.19%)
Jan 29, 2021 6.050 6.070 5.725 5.730 13,420,000 -0.34(-5.60%)
Jan 28, 2021 5.820 6.120 5.770 6.070 13,086,167 +0.24(+4.12%)
Jan 27, 2021 6.000 6.070 5.830 5.830 12,875,261 -0.38(-6.12%)
Jan 26, 2021 6.260 6.290 6.140 6.210 8,261,262 +0.01(+0.16%)
Jan 25, 2021 6.190 6.230 6.010 6.200 14,694,380 -0.04(-0.64%)
Jan 22, 2021 6.390 6.420 6.135 6.240 11,137,500 -0.22(-3.41%)
Jan 21, 2021 6.700 6.730 6.440 6.460 10,989,259 -0.21(-3.15%)
Jan 20, 2021 6.630 6.730 6.580 6.670 14,902,614 -0.01(-0.15%)
Jan 19, 2021 6.410 6.720 6.380 6.680 21,102,942 +0.29(+4.54%)
Jan 15, 2021 6.070 6.420 6.070 6.390 20,333,600 +0.21(+3.40%)
Jan 14, 2021 5.720 6.200 5.720 6.180 26,053,970 +0.48(+8.42%)
Jan 13, 2021 5.790 5.830 5.700 5.700 7,063,126 -0.11(-1.89%)
Jan 12, 2021 5.610 5.880 5.610 5.810 15,075,442 +0.17(+3.01%)
Jan 11, 2021 5.600 5.710 5.590 5.640 12,070,174 -0.12(-2.08%)
Jan 08, 2021 5.780 5.860 5.720 5.760 24,461,500 +0.02(+0.35%)
Jan 07, 2021 5.900 5.910 5.740 5.740 13,933,524 -0.10(-1.71%)
Jan 06, 2021 5.590 5.950 5.430 5.840 27,921,728 +0.50(+9.36%)
Jan 05, 2021 5.170 5.370 5.130 5.340 9,474,786 +0.18(+3.49%)
Jan 04, 2021 5.160 5.290 5.130 5.160 9,962,308 -0.01(-0.19%)
Dec 31, 2020 5.170 5.170 5.170 4,779,566 -0.01(-0.19%)
Dec 30, 2020 5.120 5.200 5.100 5.180 4,779,566 +0.09(+1.77%)
Dec 29, 2020 5.100 5.200 5.080 5.090 5,138,909 -0.01(-0.20%)
Dec 28, 2020 5.100 5.170 5.070 5.100 2,432,003 -0.04(-0.78%)
Dec 24, 2020 5.160 5.190 5.060 5.140 2,506,100 +0.01(+0.19%)
Dec 23, 2020 4.990 5.180 4.990 5.130 10,485,376 +0.12(+2.40%)
Dec 22, 2020 5.110 5.130 4.960 5.010 7,119,173 -0.12(-2.34%)
Dec 21, 2020 5.030 5.140 5.010 5.130 5,400,091 -0.04(-0.77%)
Dec 18, 2020 5.390 5.405 5.080 5.170 9,101,200 -0.21(-3.90%)
Dec 17, 2020 5.270 5.430 5.270 5.380 9,277,890 +0.08(+1.51%)
Dec 16, 2020 5.300 5.360 5.260 5.300 5,729,478 +0.00(+0.00%)
Dec 15, 2020 5.280 5.320 5.220 5.300 6,455,607 +0.06(+1.15%)
Dec 14, 2020 5.310 5.430 5.240 5.240 5,259,768 -0.13(-2.42%)
Dec 11, 2020 5.490 5.500 5.210 5.370 14,729,500 -0.13(-2.36%)
Dec 10, 2020 5.280 5.550 5.220 5.500 18,211,912 +0.18(+3.38%)
Dec 09, 2020 5.560 5.570 5.290 5.320 13,802,308 -0.23(-4.14%)
Dec 08, 2020 5.610 5.670 5.520 5.550 23,458,510 -0.13(-2.29%)
Dec 07, 2020 5.590 5.650 5.450 5.680 17,104,244 +0.08(+1.43%)
Dec 04, 2020 5.400 5.720 5.380 5.600 28,791,900 +0.29(+5.46%)
Dec 03, 2020 5.010 5.380 4.980 5.310 15,738,602 +0.33(+6.63%)
Dec 02, 2020 5.000 5.010 4.870 4.980 11,169,003 -0.08(-1.58%)
Dec 01, 2020 4.700 5.260 4.670 5.060 36,089,028 +0.46(+10.00%)
Nov 30, 2020 4.730 4.730 4.530 4.600 7,268,209 -0.08(-1.71%)
Nov 27, 2020 4.710 4.750 4.610 4.680 3,009,000 -0.02(-0.43%)
Nov 25, 2020 4.750 4.800 4.670 4.700 7,833,300 -0.18(-3.69%)
Nov 24, 2020 4.690 4.910 4.650 4.880 8,825,471 +0.26(+5.63%)
Nov 23, 2020 4.670 4.700 4.610 4.620 3,691,621 +0.00(+0.00%)
Nov 20, 2020 4.610 4.700 4.560 4.620 6,201,600 -0.06(-1.28%)
Nov 19, 2020 4.800 4.840 4.680 4.680 4,645,546 -0.15(-3.11%)
Nov 18, 2020 4.690 4.880 4.680 4.830 12,297,525 +0.18(+3.87%)
Nov 17, 2020 4.450 4.650 4.450 4.650 7,313,801 +0.15(+3.33%)
Nov 16, 2020 4.540 4.585 4.470 4.500 6,942,681 +0.06(+1.35%)
Nov 13, 2020 4.410 4.480 4.370 4.440 5,576,800 +0.08(+1.83%)
Nov 12, 2020 4.470 4.600 4.360 4.360 5,904,381 -0.15(-3.33%)
Nov 11, 2020 4.580 4.590 4.440 4.510 7,562,767 -0.05(-1.10%)
Nov 10, 2020 4.250 4.570 4.250 4.560 9,798,691 +0.27(+6.29%)
Nov 09, 2020 4.210 4.300 4.170 4.290 14,394,415 +0.27(+6.72%)
Nov 06, 2020 4.180 4.200 3.960 4.020 8,485,800 -0.11(-2.66%)
Nov 05, 2020 4.070 4.150 4.050 4.130 10,030,820 +0.12(+2.99%)
Nov 04, 2020 4.270 4.270 4.000 4.010 20,236,364 -0.25(-5.87%)
Nov 03, 2020 4.230 4.290 4.170 4.260 13,560,309 +0.10(+2.40%)
Nov 02, 2020 4.150 4.260 4.140 4.160 14,070,572 +0.01(+0.24%)
Oct 30, 2020 3.930 4.180 3.910 4.150 17,672,400 +0.17(+4.27%)
Oct 29, 2020 3.900 4.020 3.850 3.980 5,850,009 +0.06(+1.53%)
Oct 28, 2020 4.010 4.020 3.820 3.920 5,927,888 -0.06(-1.51%)
Oct 27, 2020 4.080 4.090 3.930 3.980 3,368,251 -0.11(-2.69%)
Oct 26, 2020 4.120 4.170 4.060 4.090 3,136,986 -0.10(-2.39%)
Oct 23, 2020 4.240 4.260 4.160 4.190 1,840,900 -0.03(-0.71%)
Oct 22, 2020 4.260 4.260 4.160 4.220 4,804,922 -0.01(-0.24%)
Oct 21, 2020 4.200 4.310 4.190 4.230 7,897,443 +0.03(+0.71%)
Oct 20, 2020 4.040 4.260 4.040 4.200 7,380,571 +0.15(+3.70%)
Oct 19, 2020 4.130 4.150 4.020 4.050 2,944,358 -0.05(-1.22%)
Oct 16, 2020 4.140 4.200 4.080 4.100 4,091,000 -0.03(-0.73%)
Oct 15, 2020 3.910 4.150 3.897 4.130 9,844,252 +0.14(+3.51%)
Oct 14, 2020 3.880 4.010 3.875 3.990 6,197,294 +0.10(+2.57%)
Oct 13, 2020 3.970 3.970 3.870 3.890 3,495,326 -0.09(-2.26%)
Oct 12, 2020 4.050 4.080 3.950 3.980 4,892,143 -0.07(-1.73%)
Oct 09, 2020 4.100 4.100 4.030 4.050 6,317,300 -0.04(-0.98%)
Oct 08, 2020 3.940 4.090 3.900 4.090 9,237,043 +0.21(+5.41%)
Oct 07, 2020 3.920 3.980 3.860 3.880 7,403,906 +0.04(+1.04%)
Oct 06, 2020 4.030 4.030 3.840 3.840 5,325,669 -0.13(-3.27%)
Oct 05, 2020 3.910 3.990 3.800 3.970 12,882,086 +0.20(+5.31%)
Oct 02, 2020 3.640 3.800 3.602 3.770 3,515,200 +0.05(+1.34%)
Oct 01, 2020 3.820 3.860 3.672 3.720 2,483,868 -0.08(-2.11%)
Sep 30, 2020 3.620 3.840 3.620 3.800 7,422,106 +0.18(+4.97%)
Sep 29, 2020 3.720 3.720 3.620 3.620 3,017,636 -0.10(-2.69%)
Sep 28, 2020 3.640 3.740 3.610 3.720 5,320,561 +0.13(+3.62%)
Sep 25, 2020 3.540 3.610 3.450 3.590 6,511,700 +0.03(+0.84%)
Sep 24, 2020 3.490 3.620 3.440 3.560 9,336,117 +0.03(+0.85%)
Sep 23, 2020 3.670 3.680 3.530 3.530 6,265,273 -0.14(-3.81%)
Sep 22, 2020 3.670 3.725 3.620 3.670 4,488,212 +0.02(+0.55%)
Sep 21, 2020 3.710 3.730 3.590 3.650 5,460,608 -0.18(-4.70%)
Sep 18, 2020 3.900 3.940 3.800 3.830 9,392,300 -0.07(-1.79%)
Sep 17, 2020 3.930 3.980 3.890 3.900 8,888,670 -0.09(-2.26%)
Sep 16, 2020 3.950 4.180 3.940 3.990 13,011,471 +0.00(+0.00%)
Sep 15, 2020 4.030 4.155 3.980 3.990 8,149,285 +0.05(+1.27%)
Sep 14, 2020 3.850 3.960 3.810 3.940 7,237,168 +0.15(+3.96%)
Sep 11, 2020 3.560 3.870 3.550 3.790 19,208,900 +0.29(+8.29%)
Sep 10, 2020 3.200 3.570 3.200 3.500 18,874,578 +0.28(+8.70%)
Sep 09, 2020 3.170 3.260 3.135 3.220 8,178,090 +0.10(+3.21%)
Sep 08, 2020 3.140 3.180 3.080 3.120 13,106,110 -0.06(-1.89%)
Sep 04, 2020 3.180 3.230 3.090 3.180 4,913,400 +0.04(+1.27%)
Sep 03, 2020 3.290 3.300 3.110 3.140 9,080,842 -0.14(-4.27%)
Sep 02, 2020 3.300 3.320 3.205 3.280 7,053,340 -0.01(-0.30%)
Sep 01, 2020 3.230 3.320 3.220 3.290 7,815,061 +0.08(+2.49%)
Aug 31, 2020 3.380 3.380 3.195 3.210 5,582,374 -0.18(-5.31%)
Aug 28, 2020 3.430 3.495 3.370 3.390 5,844,100 -0.02(-0.59%)
Aug 27, 2020 3.470 3.500 3.370 3.410 6,818,950 -0.09(-2.57%)
Aug 26, 2020 3.530 3.530 3.470 3.500 5,068,438 -0.04(-1.13%)
Aug 25, 2020 3.490 3.550 3.463 3.540 3,476,265 +0.04(+1.14%)
Aug 24, 2020 3.510 3.530 3.440 3.500 2,624,575 +0.04(+1.16%)
Aug 21, 2020 3.470 3.490 3.420 3.460 5,163,000 -0.03(-0.86%)
Aug 20, 2020 3.380 3.530 3.340 3.490 10,235,207 +0.11(+3.25%)
Aug 19, 2020 3.450 3.460 3.370 3.380 4,349,140 -0.08(-2.31%)
Aug 18, 2020 3.550 3.550 3.410 3.460 6,822,214 -0.09(-2.54%)
Aug 17, 2020 3.460 3.560 3.425 3.550 5,913,767 +0.14(+4.11%)
Aug 14, 2020 3.370 3.460 3.350 3.410 4,059,400 +0.05(+1.49%)
Aug 13, 2020 3.340 3.390 3.340 3.360 4,995,338 +0.02(+0.60%)
Aug 12, 2020 3.400 3.400 3.320 3.340 6,348,477 -0.04(-1.18%)
Aug 11, 2020 3.420 3.440 3.340 3.380 4,815,083 +0.02(+0.60%)
Aug 10, 2020 3.350 3.400 3.325 3.360 3,307,400 +0.06(+1.82%)
Aug 07, 2020 3.240 3.330 3.220 3.300 2,976,300 +0.01(+0.30%)
Aug 06, 2020 3.250 3.340 3.250 3.290 3,720,978 +0.01(+0.30%)
Aug 05, 2020 3.200 3.310 3.200 3.280 3,801,595 +0.10(+3.14%)
Aug 04, 2020 3.090 3.200 3.090 3.180 5,259,022 +0.06(+1.92%)
Aug 03, 2020 3.060 3.160 3.050 3.120 4,275,683 +0.06(+1.96%)
Jul 31, 2020 3.100 3.110 3.000 3.060 14,728,600 -0.07(-2.24%)
Jul 30, 2020 3.110 3.130 3.060 3.130 9,740,662 -0.03(-0.95%)
Jul 29, 2020 3.110 3.180 3.070 3.160 4,269,963 +0.07(+2.27%)
Jul 28, 2020 3.140 3.190 3.060 3.090 7,167,299 -0.08(-2.52%)
Jul 27, 2020 2.950 3.170 2.910 3.170 11,619,281 +0.34(+12.01%)
Jul 24, 2020 2.810 2.850 2.770 2.830 3,497,900 +0.02(+0.71%)
Jul 23, 2020 2.830 2.860 2.790 2.810 3,133,176 -0.02(-0.71%)
Jul 22, 2020 2.830 2.890 2.820 2.830 3,437,890 +0.00(+0.00%)
Jul 21, 2020 2.870 2.900 2.820 2.830 5,745,366 +0.03(+1.07%)
Jul 20, 2020 2.840 2.874 2.790 2.800 3,469,707 -0.04(-1.41%)
Jul 17, 2020 2.950 2.950 2.840 2.840 3,613,600 -0.06(-2.07%)
Jul 16, 2020 2.900 2.940 2.850 2.900 5,410,329 +0.01(+0.35%)
Jul 15, 2020 2.850 2.935 2.830 2.890 9,646,248 +0.14(+5.09%)
Jul 14, 2020 2.720 2.790 2.670 2.750 9,636,143 +0.02(+0.73%)
Jul 13, 2020 2.670 2.790 2.640 2.730 9,522,759 +0.09(+3.41%)
Jul 10, 2020 2.690 2.700 2.610 2.640 7,862,400 -0.01(-0.38%)
Jul 09, 2020 2.760 2.790 2.650 2.650 5,209,168 -0.10(-3.64%)
Jul 08, 2020 2.780 2.820 2.730 2.750 9,014,923 -0.03(-1.08%)
Jul 07, 2020 2.850 2.870 2.780 2.780 5,251,736 -0.09(-3.14%)
Jul 06, 2020 2.900 2.920 2.850 2.870 6,727,752 +0.05(+1.77%)
Jul 02, 2020 2.800 2.910 2.800 2.820 10,327,200 +0.07(+2.55%)
Jul 01, 2020 2.870 2.930 2.690 2.750 16,904,824 -0.13(-4.51%)
Jun 30, 2020 2.810 2.880 2.770 2.880 4,641,583 +0.04(+1.41%)
Jun 29, 2020 2.770 2.845 2.730 2.840 3,092,286 +0.10(+3.65%)
Jun 26, 2020 2.840 2.840 2.740 2.740 10,524,600 -0.14(-4.86%)
Jun 25, 2020 2.710 2.880 2.690 2.880 14,013,395 +0.11(+3.97%)
Jun 24, 2020 2.850 2.870 2.760 2.770 7,575,121 -0.11(-3.82%)
Jun 23, 2020 2.950 2.990 2.870 2.880 7,481,546 -0.05(-1.71%)
Jun 22, 2020 2.870 2.950 2.820 2.930 5,176,136 +0.07(+2.45%)
Jun 19, 2020 3.010 3.060 2.770 2.860 14,527,500 -0.06(-2.05%)
Jun 18, 2020 2.790 2.960 2.760 2.920 17,496,724 +0.08(+2.82%)
Jun 17, 2020 2.880 2.920 2.790 2.840 6,081,876 +0.00(+0.00%)
Jun 16, 2020 2.840 3.100 2.820 2.840 18,913,342 +0.15(+5.58%)
Jun 15, 2020 2.740 2.780 2.660 2.690 5,288,595 -0.16(-5.61%)
Jun 12, 2020 2.810 2.850 2.710 2.850 11,669,400 +0.24(+9.20%)
Jun 11, 2020 2.590 2.650 2.410 2.610 15,389,500 -0.15(-5.43%)
Jun 10, 2020 2.900 2.930 2.760 2.760 6,866,577 -0.15(-5.15%)
Jun 09, 2020 3.020 3.100 2.910 2.910 8,321,416 -0.23(-7.32%)
Jun 08, 2020 3.090 3.150 2.980 3.140 6,160,903 +0.12(+3.97%)
Jun 05, 2020 2.990 3.090 2.910 3.020 10,697,600 +0.16(+5.59%)
Jun 04, 2020 2.910 2.960 2.810 2.860 7,536,305 -0.07(-2.39%)
Jun 03, 2020 2.810 2.950 2.810 2.930 11,507,247 +0.18(+6.55%)
Jun 02, 2020 2.480 2.750 2.480 2.750 15,207,572 +0.29(+11.79%)
Jun 01, 2020 2.380 2.470 2.360 2.460 6,423,557 +0.06(+2.50%)
May 29, 2020 2.400 2.410 2.353 2.400 7,030,600 -0.01(-0.41%)
May 28, 2020 2.480 2.480 2.330 2.410 7,609,942 -0.01(-0.41%)
May 27, 2020 2.280 2.430 2.260 2.420 11,781,798 +0.19(+8.52%)
May 26, 2020 2.190 2.290 2.163 2.230 14,616,234 +0.11(+5.19%)
May 22, 2020 2.170 2.180 2.090 2.120 2,993,900 -0.04(-1.85%)
May 21, 2020 2.100 2.210 2.090 2.160 6,246,093 +0.05(+2.37%)
May 20, 2020 2.050 2.140 2.010 2.110 16,816,296 +0.12(+6.03%)
May 19, 2020 2.040 2.070 1.980 1.990 14,539,433 -0.05(-2.45%)
May 18, 2020 2.040 2.070 1.990 2.040 15,356,967 +0.09(+4.62%)
May 15, 2020 1.900 1.980 1.870 1.950 8,014,000 +0.02(+1.04%)
May 14, 2020 1.930 1.990 1.850 1.930 8,200,321 +0.00(+0.00%)
May 13, 2020 2.090 2.110 1.890 1.930 14,026,045 -0.18(-8.53%)
May 12, 2020 2.180 2.210 2.090 2.110 6,449,577 -0.07(-3.21%)
May 11, 2020 2.160 2.200 2.140 2.180 4,289,972 -0.03(-1.36%)
May 08, 2020 2.170 2.220 2.160 2.210 5,285,700 +0.08(+3.76%)
May 07, 2020 2.120 2.170 2.110 2.130 4,393,457 +0.05(+2.40%)
May 06, 2020 2.210 2.210 2.080 2.080 5,919,461 -0.12(-5.45%)
May 05, 2020 2.190 2.280 2.145 2.200 8,742,409 +0.05(+2.33%)
May 04, 2020 2.020 2.175 1.960 2.150 7,089,433 +0.10(+4.88%)
May 01, 2020 2.080 2.140 1.970 2.050 4,509,000 -0.07(-3.30%)
Apr 30, 2020 2.250 2.250 2.090 2.120 9,864,791 -0.11(-4.93%)
Apr 29, 2020 2.160 2.240 2.150 2.230 13,925,181 +0.14(+6.70%)
Apr 28, 2020 1.990 2.390 1.980 2.090 19,401,248 +0.16(+8.29%)
Apr 27, 2020 1.960 1.960 1.850 1.930 13,933,550 +0.07(+3.76%)
Apr 24, 2020 1.940 1.970 1.850 1.860 10,738,300 -0.06(-3.12%)
Apr 23, 2020 1.990 2.000 1.900 1.920 11,198,569 -0.02(-1.03%)
Apr 22, 2020 2.040 2.090 1.930 1.940 15,966,695 -0.03(-1.52%)
Apr 21, 2020 2.070 2.080 1.940 1.970 9,584,434 -0.13(-6.19%)
Apr 20, 2020 2.140 2.170 2.065 2.100 7,540,624 -0.07(-3.23%)
Apr 17, 2020 2.070 2.195 2.005 2.170 11,168,600 +0.19(+9.60%)
Apr 16, 2020 2.070 2.090 1.950 1.980 8,955,688 -0.08(-3.88%)
Apr 15, 2020 2.010 2.080 1.950 2.060 7,280,681 -0.05(-2.37%)
Apr 14, 2020 2.240 2.240 2.070 2.110 7,801,714 -0.08(-3.65%)
Apr 13, 2020 2.360 2.480 2.140 2.190 8,535,756 -0.06(-2.67%)
Apr 09, 2020 2.180 2.400 2.180 2.250 8,200,200 +0.13(+6.13%)
Apr 08, 2020 2.080 2.140 2.010 2.120 8,021,619 +0.06(+2.91%)
Apr 07, 2020 2.100 2.210 2.020 2.060 13,859,147 +0.11(+5.64%)
Apr 06, 2020 1.830 1.950 1.800 1.950 9,832,916 +0.21(+12.07%)
Apr 03, 2020 1.870 1.900 1.660 1.740 11,285,900 -0.14(-7.45%)
Apr 02, 2020 1.900 1.990 1.820 1.880 9,352,906 -0.03(-1.57%)
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.