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

Cemex S.A.B. DE C.V. ADR (NY: CX )

6.500 +0.091 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2014 10.26 10.32 10.13 10.27 17,436,016 -0.07(-0.64%)
Jan 30, 2014 10.42 10.60 10.30 10.34 11,192,702 +0.02(+0.24%)
Jan 29, 2014 10.37 10.53 10.20 10.32 16,534,490 -0.18(-1.74%)
Jan 28, 2014 10.42 10.65 10.38 10.50 15,093,374 +0.22(+2.18%)
Jan 27, 2014 10.39 10.49 10.05 10.27 22,494,516 -0.03(-0.32%)
Jan 24, 2014 10.46 10.47 10.10 10.31 22,124,358 -0.25(-2.36%)
Jan 23, 2014 10.78 10.86 10.47 10.56 22,148,710 -0.20(-1.85%)
Jan 22, 2014 10.66 10.94 10.66 10.76 38,538,540 +0.08(+0.78%)
Jan 21, 2014 10.47 10.69 10.46 10.67 28,175,824 +0.28(+2.72%)
Jan 17, 2014 10.30 10.39 10.39 10.39 21,282,224 +0.10(+0.97%)
Jan 16, 2014 10.55 10.79 10.25 10.29 40,260,968 -0.25(-2.36%)
Jan 15, 2014 10.37 10.62 10.37 10.54 18,054,520 +0.17(+1.68%)
Jan 14, 2014 10.21 10.39 10.04 10.37 17,437,216 +0.28(+2.80%)
Jan 13, 2014 10.42 10.47 10.02 10.08 21,513,930 -0.38(-3.65%)
Jan 10, 2014 10.14 10.50 10.13 10.47 27,706,664 +0.37(+3.62%)
Jan 09, 2014 9.776 10.13 9.760 10.10 21,532,734 +0.36(+3.67%)
Jan 08, 2014 9.660 9.884 9.627 9.743 15,694,155 +0.06(+0.60%)
Jan 07, 2014 9.710 9.898 9.668 9.685 59,003,564 +0.06(+0.60%)
Jan 06, 2014 9.635 9.735 9.577 9.627 13,519,973 +0.05(+0.52%)
Jan 03, 2014 9.618 9.693 9.498 9.577 4,208,545 +0.02(+0.26%)
Jan 02, 2014 9.751 9.751 9.519 9.552 12,568,980 -0.27(-2.79%)
Dec 31, 2013 9.801 9.826 9.826 9.826 9,682,658 +0.07(+0.68%)
Dec 30, 2013 9.743 9.801 9.685 9.760 5,220,753 -0.01(-0.09%)
Dec 27, 2013 9.768 9.822 9.602 9.768 8,346,501 +0.05(+0.51%)
Dec 26, 2013 9.743 9.851 9.693 9.718 9,112,974 -0.03(-0.34%)
Dec 24, 2013 9.751 9.818 9.677 9.751 16,954,862 +0.05(+0.51%)
Dec 23, 2013 9.785 9.785 9.635 9.702 11,899,105 +0.01(+0.09%)
Dec 20, 2013 9.544 9.785 9.535 9.693 14,415,288 +0.21(+2.19%)
Dec 19, 2013 9.643 9.668 9.402 9.486 14,727,196 -0.19(-1.97%)
Dec 18, 2013 9.411 9.785 9.295 9.677 44,311,524 +0.24(+2.55%)
Dec 17, 2013 9.477 9.494 9.336 9.436 11,821,089 +0.03(+0.35%)
Dec 16, 2013 9.515 9.585 9.402 9.402 19,944,552 -0.09(-0.96%)
Dec 13, 2013 9.560 9.652 9.452 9.494 22,054,184 -0.02(-0.17%)
Dec 12, 2013 9.510 9.569 9.390 9.510 13,662,811 -0.01(-0.09%)
Dec 11, 2013 9.643 9.685 9.461 9.519 23,125,948 -0.12(-1.29%)
Dec 10, 2013 9.594 9.718 9.577 9.643 16,741,682 +0.04(+0.43%)
Dec 09, 2013 9.594 9.768 9.510 9.602 11,848,654 +0.03(+0.35%)
Dec 06, 2013 9.253 9.635 9.220 9.569 20,496,434 +0.43(+4.73%)
Dec 05, 2013 9.162 9.319 9.120 9.137 13,875,218 -0.12(-1.35%)
Dec 04, 2013 8.971 9.286 8.937 9.261 21,168,962 +0.23(+2.58%)
Dec 03, 2013 9.004 9.079 8.867 9.029 12,010,673 -0.05(-0.55%)
Dec 02, 2013 9.062 9.149 9.008 9.079 6,732,348 +0.00(+0.00%)
Nov 29, 2013 9.045 9.191 9.029 9.079 5,668,590 +0.05(+0.55%)
Nov 27, 2013 9.045 9.095 8.904 9.029 10,220,394 -0.02(-0.18%)
Nov 26, 2013 8.854 9.045 8.813 9.045 7,819,013 +0.15(+1.68%)
Nov 25, 2013 8.912 8.929 8.813 8.896 8,689,165 +0.03(+0.37%)
Nov 22, 2013 8.971 9.043 8.796 8.863 19,771,650 -0.14(-1.57%)
Nov 21, 2013 8.829 9.004 8.804 9.004 15,812,661 +0.20(+2.26%)
Nov 20, 2013 8.896 8.950 8.746 8.804 13,292,941 -0.09(-1.03%)
Nov 19, 2013 8.813 9.029 8.813 8.896 13,280,385 +0.11(+1.23%)
Nov 18, 2013 9.112 9.112 8.730 8.788 13,663,585 -0.25(-2.76%)
Nov 15, 2013 8.995 9.120 8.946 9.037 11,443,299 +0.10(+1.12%)
Nov 14, 2013 8.755 8.971 8.688 8.937 15,600,106 +0.20(+2.28%)
Nov 13, 2013 8.497 8.746 8.381 8.738 27,866,788 +0.18(+2.14%)
Nov 12, 2013 8.564 8.622 8.481 8.555 24,403,870 -0.06(-0.67%)
Nov 11, 2013 8.564 8.647 8.510 8.613 11,762,820 +0.02(+0.19%)
Nov 08, 2013 8.339 8.638 8.148 8.597 24,566,142 +0.22(+2.68%)
Nov 07, 2013 8.464 8.588 8.356 8.373 12,129,306 -0.09(-1.08%)
Nov 06, 2013 8.564 8.580 8.443 8.464 10,225,445 -0.02(-0.20%)
Nov 05, 2013 8.780 8.838 8.464 8.481 18,580,598 -0.38(-4.31%)
Nov 04, 2013 8.763 8.888 8.721 8.863 8,463,158 +0.13(+1.52%)
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.