Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Fomento Economico Mexicano SAB de CV (NY: FMX )

102.21 +0.13 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2023 121.80 125.04 120.67 124.64 644,813 +2.66(+2.18%)
Nov 29, 2023 122.94 123.75 121.85 121.98 297,236 -0.56(-0.46%)
Nov 28, 2023 121.07 123.35 119.87 122.54 339,478 +1.31(+1.08%)
Nov 27, 2023 121.60 122.92 120.55 121.23 286,368 -0.30(-0.24%)
Nov 24, 2023 121.85 123.04 121.39 121.53 272,935 -0.75(-0.61%)
Nov 22, 2023 121.99 123.49 121.93 122.27 530,342 +0.76(+0.62%)
Nov 21, 2023 124.99 125.23 121.10 121.52 579,291 -3.17(-2.54%)
Nov 20, 2023 124.25 125.03 120.66 124.69 638,485 +0.17(+0.13%)
Nov 17, 2023 123.31 124.60 122.61 124.52 885,754 +0.86(+0.70%)
Nov 16, 2023 124.33 126.35 123.62 123.66 734,534 -1.31(-1.05%)
Nov 15, 2023 122.90 125.40 122.58 124.96 942,113 +1.14(+0.92%)
Nov 14, 2023 119.43 124.32 119.43 123.82 625,016 +5.92(+5.02%)
Nov 13, 2023 117.12 118.82 116.76 117.90 574,151 +1.05(+0.90%)
Nov 10, 2023 116.27 119.56 115.79 116.85 543,823 +0.22(+0.19%)
Nov 09, 2023 116.90 118.14 115.52 116.63 488,130 +0.73(+0.63%)
Nov 08, 2023 118.54 119.21 115.67 115.91 594,182 -2.83(-2.38%)
Nov 07, 2023 117.88 119.39 116.97 118.73 509,002 +0.44(+0.37%)
Nov 06, 2023 118.80 119.46 116.98 118.29 1,080,794 -0.50(-0.42%)
Nov 03, 2023 118.02 123.31 117.12 118.79 1,579,826 +1.89(+1.61%)
Nov 02, 2023 115.15 117.24 115.15 116.91 563,202 +2.06(+1.80%)
Nov 01, 2023 111.36 115.38 109.87 114.84 1,578,210 +4.44(+4.02%)
Oct 31, 2023 108.89 110.52 107.23 110.41 896,064 +1.39(+1.28%)
Oct 30, 2023 105.15 109.28 104.89 109.01 700,938 +5.34(+5.15%)
Oct 27, 2023 103.82 106.38 103.45 103.68 882,461 +1.83(+1.80%)
Oct 26, 2023 97.83 102.10 97.80 101.85 969,194 +4.09(+4.18%)
Oct 25, 2023 97.64 98.07 96.61 97.76 589,733 -0.03(-0.03%)
Oct 24, 2023 98.79 99.04 96.96 97.79 779,113 -0.70(-0.71%)
Oct 23, 2023 97.84 99.11 96.94 98.49 364,794 +0.54(+0.55%)
Oct 20, 2023 98.48 99.31 97.68 97.95 656,312 -0.89(-0.90%)
Oct 19, 2023 100.14 100.44 98.55 98.84 625,028 -1.79(-1.78%)
Oct 18, 2023 102.38 102.80 100.63 100.63 447,070 -2.46(-2.39%)
Oct 17, 2023 102.87 103.85 102.83 103.09 757,486 -0.56(-0.54%)
Oct 16, 2023 103.36 104.94 102.81 103.65 890,945 +0.45(+0.43%)
Oct 13, 2023 104.59 105.25 101.42 103.20 676,755 -1.55(-1.48%)
Oct 12, 2023 105.56 105.56 102.71 104.75 452,385 -0.42(-0.40%)
Oct 11, 2023 103.82 105.18 103.68 105.17 454,828 +1.39(+1.34%)
Oct 10, 2023 101.85 104.92 101.48 103.78 805,954 +2.83(+2.81%)
Oct 09, 2023 101.31 101.85 99.47 100.94 380,326 -1.29(-1.26%)
Oct 06, 2023 102.01 103.19 100.54 102.23 365,737 -0.56(-0.55%)
Oct 05, 2023 105.58 105.58 101.66 102.79 798,126 -3.04(-2.87%)
Oct 04, 2023 105.82 106.60 104.37 105.83 688,618 +0.17(+0.17%)
Oct 03, 2023 107.24 108.65 104.91 105.65 1,085,469 -2.05(-1.90%)
Oct 02, 2023 105.74 107.80 105.34 107.70 590,083 +1.44(+1.36%)
Sep 29, 2023 105.15 107.19 104.58 106.26 534,051 +1.22(+1.16%)
Sep 28, 2023 104.45 105.15 103.06 105.04 418,369 +0.94(+0.91%)
Sep 27, 2023 104.83 105.20 103.21 104.10 556,761 -0.60(-0.58%)
Sep 26, 2023 106.90 106.95 104.66 104.70 573,745 -2.66(-2.48%)
Sep 25, 2023 106.15 108.23 107.23 107.36 583,359 +0.90(+0.84%)
Sep 22, 2023 105.69 107.17 105.48 106.46 390,059 +1.40(+1.33%)
Sep 21, 2023 106.27 107.07 104.88 105.06 691,756 -1.65(-1.54%)
Sep 20, 2023 107.71 108.29 106.54 106.71 412,961 -0.63(-0.59%)
Sep 19, 2023 106.59 107.60 105.02 107.34 388,520 +0.51(+0.47%)
Sep 18, 2023 105.39 106.93 104.73 106.83 449,731 +2.16(+2.06%)
Sep 15, 2023 105.86 106.54 104.41 104.67 438,841 -1.63(-1.53%)
Sep 14, 2023 107.02 107.08 105.15 106.30 325,820 +0.19(+0.18%)
Sep 13, 2023 105.80 106.34 104.31 106.10 614,320 +0.72(+0.68%)
Sep 12, 2023 106.55 107.71 104.94 105.38 778,721 -1.73(-1.62%)
Sep 11, 2023 105.90 107.81 105.80 107.11 1,522,346 +2.37(+2.26%)
Sep 08, 2023 105.15 106.18 104.50 104.75 301,199 -0.04(-0.04%)
Sep 07, 2023 106.62 107.07 104.79 104.79 315,447 -1.71(-1.61%)
Sep 06, 2023 106.07 107.08 105.49 106.50 479,077 +0.39(+0.37%)
Sep 05, 2023 108.66 108.66 105.95 106.11 448,797 -2.39(-2.20%)
Sep 01, 2023 110.60 110.81 107.62 108.50 478,837 -1.04(-0.95%)
Aug 31, 2023 114.23 114.69 109.01 109.54 867,138 -5.00(-4.37%)
Aug 30, 2023 116.45 116.45 114.23 114.54 574,711 -0.98(-0.85%)
Aug 29, 2023 113.90 115.60 113.54 115.53 257,429 +1.40(+1.23%)
Aug 28, 2023 114.09 114.50 113.30 114.12 361,328 +0.55(+0.49%)
Aug 25, 2023 113.19 114.08 112.31 113.57 393,760 +1.43(+1.28%)
Aug 24, 2023 112.59 113.55 112.05 112.14 626,370 -0.66(-0.59%)
Aug 23, 2023 111.53 113.83 111.34 112.80 597,037 +1.33(+1.20%)
Aug 22, 2023 110.75 112.52 110.64 111.47 474,791 +0.27(+0.25%)
Aug 21, 2023 112.68 112.97 110.32 111.19 584,931 -1.77(-1.57%)
Aug 18, 2023 110.92 113.68 109.03 112.97 611,511 +1.61(+1.44%)
Aug 17, 2023 114.00 114.13 110.77 111.36 771,403 -2.17(-1.91%)
Aug 16, 2023 110.00 114.22 109.99 113.53 1,167,354 +4.14(+3.78%)
Aug 15, 2023 109.03 109.91 108.08 109.39 273,572 -0.20(-0.18%)
Aug 14, 2023 108.15 111.07 107.36 109.59 653,159 +0.83(+0.76%)
Aug 11, 2023 109.52 111.04 108.10 108.76 401,913 -0.67(-0.61%)
Aug 10, 2023 110.26 111.30 108.95 109.43 428,315 -0.52(-0.47%)
Aug 09, 2023 110.19 110.19 108.92 109.95 444,280 -0.06(-0.05%)
Aug 08, 2023 109.83 110.13 108.52 110.01 646,758 -0.16(-0.14%)
Aug 07, 2023 107.63 110.20 107.54 110.16 522,433 +2.32(+2.15%)
Aug 04, 2023 107.57 109.05 106.85 107.84 475,859 +0.95(+0.89%)
Aug 03, 2023 106.43 106.91 104.29 106.89 548,260 -0.07(-0.06%)
Aug 02, 2023 109.13 109.13 106.32 106.96 612,770 -2.40(-2.20%)
Aug 01, 2023 110.03 110.66 109.05 109.36 448,058 -0.89(-0.80%)
Jul 31, 2023 110.29 111.14 109.69 110.25 383,692 -0.52(-0.47%)
Jul 28, 2023 108.47 111.45 108.47 110.77 608,581 +2.98(+2.76%)
Jul 27, 2023 105.51 108.39 105.51 107.79 408,033 +1.50(+1.41%)
Jul 26, 2023 105.55 106.63 104.87 106.29 379,347 +0.87(+0.82%)
Jul 25, 2023 105.61 106.52 105.35 105.42 288,433 +0.26(+0.25%)
Jul 24, 2023 105.78 106.67 104.93 105.16 344,518 -0.60(-0.57%)
Jul 21, 2023 105.62 106.10 104.71 105.76 265,497 +0.60(+0.57%)
Jul 20, 2023 105.14 105.97 104.46 105.16 314,579 -0.17(-0.17%)
Jul 19, 2023 105.98 106.73 104.91 105.33 365,747 -0.02(-0.02%)
Jul 18, 2023 105.78 106.21 104.93 105.35 472,711 -0.22(-0.21%)
Jul 17, 2023 105.58 106.67 104.89 105.58 333,851 +0.03(+0.03%)
Jul 14, 2023 105.32 106.11 103.77 105.55 523,065 +0.30(+0.29%)
Jul 13, 2023 105.92 107.30 105.19 105.25 693,751 -0.90(-0.84%)
Jul 12, 2023 107.24 107.53 106.08 106.14 367,290 -0.20(-0.19%)
Jul 11, 2023 105.98 106.41 104.05 106.34 1,081,061 +0.21(+0.20%)
Jul 10, 2023 108.23 108.64 105.97 106.13 397,067 -2.10(-1.94%)
Jul 07, 2023 107.42 109.12 107.42 108.23 280,847 +0.78(+0.72%)
Jul 06, 2023 108.09 108.37 106.49 107.45 376,004 -1.56(-1.43%)
Jul 05, 2023 109.03 109.25 107.81 109.01 399,346 -0.02(-0.02%)
Jul 03, 2023 107.86 110.58 107.86 109.03 312,756 +1.13(+1.05%)
Jun 30, 2023 108.05 108.22 107.05 107.90 681,258 +0.24(+0.23%)
Jun 29, 2023 106.38 107.92 106.04 107.66 526,837 +0.70(+0.66%)
Jun 28, 2023 107.28 108.09 105.86 106.96 555,556 -0.85(-0.79%)
Jun 27, 2023 106.11 107.84 105.58 107.81 711,267 +2.55(+2.42%)
Jun 26, 2023 105.33 106.52 105.11 105.25 381,010 +0.01(+0.01%)
Jun 23, 2023 106.70 107.21 105.06 105.25 463,420 -1.96(-1.83%)
Jun 22, 2023 106.52 107.42 105.83 107.20 524,434 +0.68(+0.64%)
Jun 21, 2023 107.01 108.06 105.81 106.52 614,987 -0.74(-0.69%)
Jun 20, 2023 108.42 108.76 107.24 107.26 617,548 -0.98(-0.91%)
Jun 16, 2023 107.81 108.78 107.26 108.24 288,494 +0.71(+0.66%)
Jun 15, 2023 107.43 107.53 571,155 +11.09(+11.50%)
May 08, 2023 95.84 96.67 94.78 96.44 309,453 +1.01(+1.06%)
May 05, 2023 94.61 95.57 94.39 95.43 281,134 +1.65(+1.76%)
May 04, 2023 93.65 94.33 93.32 93.78 406,664 +0.52(+0.56%)
May 03, 2023 94.59 95.34 93.22 93.26 297,745 -1.13(-1.19%)
May 02, 2023 92.49 94.50 91.90 94.38 654,408 +1.62(+1.74%)
May 01, 2023 93.26 93.63 92.37 92.77 348,059 -0.69(-0.74%)
Apr 28, 2023 90.30 93.64 88.34 93.46 640,026 +1.71(+1.87%)
Apr 27, 2023 91.51 91.75 90.50 91.75 256,960 +0.39(+0.43%)
Apr 26, 2023 91.39 92.28 91.25 91.35 292,740 -0.15(-0.17%)
Apr 25, 2023 91.77 92.13 90.89 91.50 686,359 -0.59(-0.64%)
Apr 24, 2023 91.74 92.50 91.33 92.09 583,075 +0.57(+0.62%)
Apr 21, 2023 92.78 92.78 91.08 91.52 407,968 -0.33(-0.36%)
Apr 20, 2023 90.35 93.33 90.08 91.85 977,234 +1.60(+1.77%)
Apr 19, 2023 89.61 90.70 89.04 90.25 502,355 +0.62(+0.69%)
Apr 18, 2023 89.76 90.51 89.32 89.64 385,688 -0.20(-0.23%)
Apr 17, 2023 90.10 90.14 89.10 89.84 654,512 -0.09(-0.10%)
Apr 14, 2023 90.39 90.60 89.09 89.92 259,162 -0.66(-0.72%)
Apr 13, 2023 90.55 91.12 90.40 90.58 323,987 +0.38(+0.42%)
Apr 12, 2023 90.84 91.35 90.14 90.20 341,245 -0.61(-0.67%)
Apr 11, 2023 90.18 91.33 90.18 90.81 418,629 +0.65(+0.72%)
Apr 10, 2023 89.09 90.57 89.09 90.17 534,269 +0.48(+0.54%)
Apr 06, 2023 89.93 90.43 89.58 89.68 259,118 -0.50(-0.56%)
Apr 05, 2023 91.47 91.69 89.09 90.18 343,225 -1.32(-1.44%)
Apr 04, 2023 91.50 92.36 91.13 91.50 369,865 +0.09(+0.09%)
Apr 03, 2023 91.70 91.82 90.98 91.42 236,784 -0.28(-0.30%)
Mar 31, 2023 92.04 92.46 91.49 91.70 368,267 +0.14(+0.16%)
Mar 30, 2023 91.56 92.31 91.32 91.55 600,003 +0.16(+0.18%)
Mar 29, 2023 89.96 91.57 89.46 91.39 649,699 +1.70(+1.89%)
Mar 28, 2023 87.93 90.22 87.93 89.69 716,910 +1.48(+1.68%)
Mar 27, 2023 87.59 88.72 86.61 88.21 585,683 +1.94(+2.24%)
Mar 24, 2023 84.17 86.68 84.17 86.27 444,651 +1.44(+1.69%)
Mar 23, 2023 85.56 86.47 84.83 84.84 361,209 -0.13(-0.16%)
Mar 22, 2023 84.94 86.39 84.56 84.97 268,596 +0.19(+0.23%)
Mar 21, 2023 85.25 85.65 84.13 84.78 549,531 +0.01(+0.01%)
Mar 20, 2023 84.03 84.98 83.97 84.77 204,575 +0.74(+0.88%)
Mar 17, 2023 84.46 84.67 83.68 84.03 577,016 -1.38(-1.61%)
Mar 16, 2023 83.18 85.69 82.52 85.41 730,128 +2.15(+2.58%)
Mar 15, 2023 84.29 84.29 82.94 83.26 390,649 -2.34(-2.73%)
Mar 14, 2023 85.15 85.75 84.95 85.60 486,055 +1.34(+1.59%)
Mar 13, 2023 84.55 85.79 83.52 84.26 471,037 -1.16(-1.35%)
Mar 10, 2023 86.23 86.44 85.33 85.42 568,524 -0.90(-1.04%)
Mar 09, 2023 87.85 87.85 86.28 86.31 307,729 -1.32(-1.51%)
Mar 08, 2023 87.02 87.90 86.95 87.63 342,420 +1.09(+1.26%)
Mar 07, 2023 88.24 88.49 86.22 86.54 719,097 -1.71(-1.94%)
Mar 06, 2023 90.31 90.47 87.96 88.26 755,610 -2.35(-2.59%)
Mar 03, 2023 89.47 90.75 89.47 90.61 654,084 +0.72(+0.80%)
Mar 02, 2023 89.65 90.17 89.40 89.89 808,668 -0.23(-0.26%)
Mar 01, 2023 89.06 90.14 88.38 90.12 1,235,143 +1.57(+1.77%)
Feb 28, 2023 89.32 89.64 87.99 88.55 1,641,064 -0.84(-0.94%)
Feb 27, 2023 89.39 90.32 88.93 89.39 1,085,114 +0.19(+0.22%)
Feb 24, 2023 90.43 90.43 87.98 89.19 1,065,231 -0.92(-1.03%)
Feb 23, 2023 90.06 90.72 89.13 90.12 741,758 +0.62(+0.69%)
Feb 22, 2023 88.66 90.41 88.65 89.50 1,076,123 +0.65(+0.73%)
Feb 21, 2023 90.93 90.97 87.57 88.86 1,020,959 -2.29(-2.52%)
Feb 17, 2023 91.39 91.92 90.29 91.15 1,510,839 -0.27(-0.30%)
Feb 16, 2023 85.76 92.29 85.76 91.42 3,537,738 +7.80(+9.33%)
Feb 15, 2023 81.55 83.86 81.19 83.61 847,763 +1.88(+2.30%)
Feb 14, 2023 81.60 82.92 81.10 81.74 1,181,541 +0.33(+0.40%)
Feb 13, 2023 79.69 81.67 79.62 81.41 1,150,217 +1.99(+2.51%)
Feb 10, 2023 78.52 79.63 78.52 79.41 491,765 +0.75(+0.96%)
Feb 09, 2023 79.27 80.01 78.16 78.66 558,768 -0.13(-0.16%)
Feb 08, 2023 79.51 80.12 78.44 78.79 499,930 -1.19(-1.49%)
Feb 07, 2023 79.98 80.43 79.56 79.98 712,680 -0.17(-0.22%)
Feb 06, 2023 79.92 80.46 79.51 80.16 598,455 -0.21(-0.26%)
Feb 03, 2023 81.75 82.01 79.82 80.37 456,286 -1.72(-2.10%)
Feb 02, 2023 84.03 84.64 81.73 82.09 666,353 -2.26(-2.68%)
Feb 01, 2023 84.57 85.25 83.09 84.36 981,038 -0.22(-0.26%)
Jan 31, 2023 83.37 84.63 82.83 84.58 586,997 +1.71(+2.06%)
Jan 30, 2023 83.19 83.74 82.65 82.87 489,752 -0.26(-0.31%)
Jan 27, 2023 82.59 83.54 82.34 83.13 631,497 -0.13(-0.16%)
Jan 26, 2023 83.01 83.43 82.80 83.27 419,094 +0.26(+0.31%)
Jan 25, 2023 82.59 83.23 82.25 83.01 357,257 +0.15(+0.19%)
Jan 24, 2023 82.35 83.21 82.16 82.85 538,467 +0.41(+0.50%)
Jan 23, 2023 81.51 83.24 81.23 82.44 517,377 +1.40(+1.72%)
Jan 20, 2023 80.79 81.42 79.69 81.04 579,603 +0.43(+0.54%)
Jan 19, 2023 81.73 82.01 80.36 80.61 884,647 -1.06(-1.30%)
Jan 18, 2023 83.21 84.65 81.58 81.67 1,283,433 -1.34(-1.61%)
Jan 17, 2023 82.29 83.17 81.33 83.01 818,566 +1.12(+1.36%)
Jan 13, 2023 81.39 83.40 81.39 81.89 429,404 +0.39(+0.47%)
Jan 12, 2023 80.97 82.64 80.60 81.51 705,570 +0.39(+0.47%)
Jan 11, 2023 77.60 81.31 77.60 81.12 796,879 +3.68(+4.75%)
Jan 10, 2023 77.57 77.82 76.84 77.44 471,680 -0.13(-0.16%)
Jan 09, 2023 77.28 77.89 76.89 77.57 277,323 +0.28(+0.36%)
Jan 06, 2023 76.28 77.88 75.82 77.29 379,341 +1.59(+2.10%)
Jan 05, 2023 74.84 76.55 74.82 75.70 572,512 +0.42(+0.56%)
Jan 04, 2023 75.34 75.94 74.90 75.27 396,649 +0.34(+0.45%)
Jan 03, 2023 75.38 75.78 74.38 74.94 377,605 -0.32(-0.42%)
Dec 30, 2022 75.91 76.55 74.90 75.25 550,745 -1.18(-1.55%)
Dec 29, 2022 76.26 76.93 76.08 76.44 476,968 +0.53(+0.70%)
Dec 28, 2022 76.75 77.02 75.80 75.91 411,361 -0.85(-1.10%)
Dec 27, 2022 76.84 77.26 76.08 76.76 364,804 -0.24(-0.31%)
Dec 23, 2022 75.39 77.01 74.91 77.00 274,313 +1.70(+2.26%)
Dec 22, 2022 74.69 75.47 74.04 75.29 459,715 +0.13(+0.17%)
Dec 21, 2022 74.01 75.62 73.90 75.17 477,420 +1.28(+1.73%)
Dec 20, 2022 73.46 74.54 73.39 73.89 453,327 +0.86(+1.17%)
Dec 19, 2022 73.18 73.57 72.92 73.03 681,235 -0.30(-0.41%)
Dec 16, 2022 73.51 74.00 72.88 73.33 509,020 -0.46(-0.63%)
Dec 15, 2022 74.64 74.73 72.15 73.79 690,813 -1.31(-1.74%)
Dec 14, 2022 75.58 75.74 74.53 75.10 522,873 -0.61(-0.80%)
Dec 13, 2022 76.95 77.54 75.47 75.71 791,401 -0.87(-1.13%)
Dec 12, 2022 75.32 77.04 75.32 76.57 418,331 +1.36(+1.81%)
Dec 09, 2022 74.12 75.36 74.08 75.21 482,732 +0.88(+1.18%)
Dec 08, 2022 74.38 75.11 74.03 74.34 495,452 +0.15(+0.21%)
Dec 07, 2022 74.12 74.77 73.87 74.18 354,255 +0.61(+0.82%)
Dec 06, 2022 73.64 74.31 73.13 73.58 433,190 -0.17(-0.24%)
Dec 05, 2022 74.63 74.85 73.12 73.75 1,052,913 -1.39(-1.85%)
Dec 02, 2022 76.10 76.61 75.12 75.14 636,296 -1.35(-1.76%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.