Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

America Movil S.A.B. DE C.V. ADR (NY: AMX )

18.54 -0.38 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2005 2.201 2.220 2.178 2.205 9,851,131 +0.02(+1.01%)
Jan 28, 2005 2.084 2.191 2.084 2.183 25,060,078 +0.06(+2.82%)
Jan 27, 2005 2.147 2.147 2.112 2.124 15,482,412 -0.02(-1.14%)
Jan 26, 2005 2.097 2.158 2.097 2.148 15,159,226 +0.06(+2.80%)
Jan 25, 2005 2.050 2.093 2.048 2.090 9,908,872 +0.04(+1.91%)
Jan 24, 2005 2.055 2.085 2.038 2.050 9,547,995 -0.01(-0.30%)
Jan 21, 2005 2.072 2.090 2.039 2.057 13,730,957 -0.01(-0.48%)
Jan 20, 2005 2.149 2.150 2.065 2.067 19,381,484 -0.10(-4.68%)
Jan 19, 2005 2.149 2.193 2.149 2.168 15,485,619 +0.02(+0.89%)
Jan 18, 2005 2.101 2.149 2.063 2.149 17,035,786 +0.05(+2.21%)
Jan 14, 2005 2.053 2.105 2.045 2.102 11,286,619 +0.06(+2.80%)
Jan 13, 2005 2.030 2.072 2.014 2.045 15,083,843 +0.03(+1.57%)
Jan 12, 2005 1.995 2.015 1.982 2.013 20,551,526 +0.02(+1.15%)
Jan 11, 2005 2.037 2.042 1.985 1.991 20,142,532 -0.04(-2.07%)
Jan 10, 2005 2.057 2.080 2.030 2.033 12,114,229 -0.02(-1.09%)
Jan 07, 2005 2.101 2.101 2.048 2.055 11,888,080 -0.03(-1.51%)
Jan 06, 2005 2.082 2.093 2.018 2.087 22,715,984 +0.01(+0.52%)
Jan 05, 2005 2.103 2.110 2.051 2.076 19,504,182 -0.05(-2.21%)
Jan 04, 2005 2.221 2.223 2.106 2.123 17,815,278 -0.10(-4.45%)
Jan 03, 2005 2.255 2.261 2.211 2.222 16,540,983 +0.05(+2.10%)
Dec 31, 2004 2.171 2.182 2.163 2.176 3,653,676 -0.00(-0.21%)
Dec 30, 2004 2.166 2.182 2.157 2.181 2,957,585 +0.01(+0.38%)
Dec 29, 2004 2.150 2.174 2.138 2.172 5,868,657 +0.02(+0.79%)
Dec 28, 2004 2.151 2.162 2.144 2.155 2,433,110 -0.00(-0.10%)
Dec 27, 2004 2.137 2.161 2.122 2.157 3,715,426 +0.02(+0.74%)
Dec 23, 2004 2.145 2.150 2.128 2.141 6,494,176 +0.00(+0.08%)
Dec 22, 2004 2.144 2.171 2.140 2.140 7,956,128 +0.00(+0.06%)
Dec 21, 2004 2.107 2.144 2.104 2.139 6,800,520 +0.03(+1.52%)
Dec 20, 2004 2.114 2.117 2.092 2.107 10,937,771 -0.01(-0.35%)
Dec 17, 2004 2.082 2.117 2.072 2.114 8,608,112 +0.03(+1.64%)
Dec 16, 2004 2.085 2.126 2.055 2.080 9,159,050 -0.01(-0.58%)
Dec 15, 2004 2.105 2.128 2.079 2.092 15,197,720 +0.01(+0.64%)
Dec 14, 2004 2.007 2.087 2.007 2.079 21,549,150 +0.08(+3.93%)
Dec 13, 2004 1.989 2.018 1.989 2.000 6,640,933 +0.02(+1.14%)
Dec 10, 2004 1.945 1.979 1.941 1.978 9,175,089 +0.03(+1.43%)
Dec 09, 2004 1.973 1.973 1.941 1.950 13,192,048 -0.02(-1.22%)
Dec 08, 2004 1.998 1.998 1.943 1.974 12,137,486 -0.03(-1.49%)
Dec 07, 2004 2.068 2.068 1.992 2.004 16,437,532 -0.01(-0.66%)
Dec 06, 2004 1.969 2.022 1.965 2.017 12,360,427 +0.05(+2.47%)
Dec 03, 2004 1.958 1.975 1.943 1.969 11,416,534 +0.04(+1.92%)
Dec 02, 2004 1.966 1.971 1.907 1.932 11,324,310 -0.03(-1.67%)
Dec 01, 2004 1.953 1.984 1.950 1.964 9,859,151 +0.02(+1.18%)
Nov 30, 2004 1.943 1.986 1.932 1.942 21,444,896 +0.01(+0.71%)
Nov 29, 2004 1.879 1.932 1.879 1.928 19,782,458 +0.07(+3.53%)
Nov 26, 2004 1.841 1.865 1.839 1.862 6,068,342 +0.04(+2.12%)
Nov 24, 2004 1.798 1.830 1.798 1.823 6,685,842 +0.02(+1.20%)
Nov 23, 2004 1.812 1.818 1.796 1.802 8,770,907 -0.01(-0.46%)
Nov 22, 2004 1.796 1.817 1.792 1.810 6,018,621 +0.02(+1.04%)
Nov 19, 2004 1.846 1.846 1.791 1.791 9,365,953 -0.06(-3.12%)
Nov 18, 2004 1.840 1.853 1.840 1.849 5,367,439 -0.00(-0.02%)
Nov 17, 2004 1.835 1.859 1.835 1.850 7,303,342 +0.02(+1.02%)
Nov 16, 2004 1.849 1.854 1.827 1.831 11,790,242 -0.01(-0.32%)
Nov 15, 2004 1.860 1.860 1.825 1.837 4,063,471 -0.02(-1.12%)
Nov 12, 2004 1.866 1.874 1.845 1.858 5,768,413 +0.00(+0.00%)
Nov 11, 2004 1.854 1.864 1.846 1.858 6,968,127 +0.02(+0.93%)
Nov 10, 2004 1.840 1.865 1.833 1.841 6,134,903 +0.00(+0.20%)
Nov 09, 2004 1.821 1.847 1.809 1.837 6,244,770 +0.01(+0.55%)
Nov 08, 2004 1.862 1.862 1.814 1.827 7,214,326 -0.04(-2.03%)
Nov 05, 2004 1.908 1.908 1.857 1.865 13,329,983 -0.04(-2.05%)
Nov 04, 2004 1.860 1.904 1.846 1.904 17,508,934 +0.03(+1.82%)
Nov 03, 2004 1.858 1.870 1.826 1.870 17,654,088 +0.05(+2.55%)
Nov 02, 2004 1.847 1.858 1.819 1.823 11,368,417 -0.02(-1.28%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.