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 )

7.610 +0.020 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2018 8.247 8.267 8.037 8.081 11,369,226 -0.09(-1.07%)
Jan 30, 2018 8.023 8.213 8.003 8.169 8,006,056 +0.09(+1.09%)
Jan 29, 2018 8.159 8.208 7.974 8.081 9,657,954 -0.16(-1.89%)
Jan 26, 2018 8.111 8.286 8.033 8.237 5,669,740 +0.19(+2.30%)
Jan 25, 2018 8.218 8.296 8.052 8.052 9,698,995 -0.13(-1.55%)
Jan 24, 2018 8.179 8.296 8.145 8.179 10,733,899 +0.07(+0.84%)
Jan 23, 2018 8.013 8.125 7.896 8.111 10,407,925 +0.07(+0.85%)
Jan 22, 2018 8.052 8.062 7.940 8.042 7,116,296 +0.05(+0.61%)
Jan 19, 2018 8.003 8.042 7.955 7.994 7,160,679 +0.02(+0.24%)
Jan 18, 2018 7.964 7.994 7.935 7.974 6,837,916 +0.04(+0.49%)
Jan 17, 2018 8.003 8.013 7.886 7.935 9,376,404 +0.00(+0.00%)
Jan 16, 2018 7.886 8.023 7.847 7.935 16,681,143 +0.11(+1.37%)
Jan 12, 2018 7.828 7.828 7.828 0 +0.09(+1.13%)
Jan 11, 2018 7.555 7.769 7.545 7.740 12,086,680 +0.19(+2.45%)
Jan 10, 2018 7.565 7.613 7.482 7.555 25,825,274 +0.03(+0.39%)
Jan 09, 2018 7.604 7.652 7.516 7.526 9,335,600 -0.13(-1.66%)
Jan 08, 2018 7.721 7.721 7.633 7.652 6,288,564 -0.04(-0.51%)
Jan 05, 2018 7.769 7.813 7.662 7.691 8,753,677 -0.06(-0.75%)
Jan 04, 2018 7.779 7.813 7.721 7.750 13,194,433 +0.07(+0.89%)
Jan 03, 2018 7.672 7.750 7.555 7.682 21,254,354 +0.14(+1.81%)
Jan 02, 2018 7.360 7.555 7.350 7.545 13,041,358 +0.23(+3.20%)
Dec 29, 2017 7.311 7.311 7.311 0 +0.01(+0.13%)
Dec 28, 2017 7.350 7.379 7.262 7.301 6,515,026 +0.00(+0.00%)
Dec 27, 2017 7.292 7.311 7.253 7.301 3,755,628 +0.00(+0.00%)
Dec 26, 2017 7.301 7.331 7.272 7.301 4,023,668 +0.04(+0.54%)
Dec 22, 2017 7.331 7.360 7.233 7.262 7,484,222 -0.09(-1.19%)
Dec 21, 2017 7.311 7.418 7.301 7.350 10,058,375 +0.02(+0.27%)
Dec 20, 2017 7.214 7.331 7.184 7.331 9,404,648 +0.12(+1.62%)
Dec 19, 2017 7.399 7.155 7.214 18,376,972 -0.08(-1.07%)
Dec 18, 2017 7.253 7.350 7.233 7.292 12,411,214 +0.09(+1.22%)
Dec 15, 2017 7.292 7.350 7.194 7.204 12,291,421 -0.09(-1.20%)
Dec 14, 2017 7.350 7.350 7.243 7.292 11,953,202 -0.08(-1.06%)
Dec 13, 2017 7.243 7.399 7.214 7.370 8,667,362 +0.06(+0.80%)
Dec 12, 2017 7.311 7.379 7.194 7.311 14,412,762 +0.01(+0.13%)
Dec 11, 2017 7.345 7.379 7.253 7.301 8,023,904 +0.02(+0.27%)
Dec 08, 2017 7.175 7.311 7.145 7.282 10,970,524 +0.15(+2.05%)
Dec 07, 2017 6.970 7.204 6.916 7.136 14,612,816 +0.13(+1.81%)
Dec 06, 2017 7.087 7.106 6.970 7.009 9,434,088 -0.10(-1.37%)
Dec 05, 2017 7.233 7.292 7.106 7.106 10,962,613 -0.15(-2.02%)
Dec 04, 2017 7.399 7.404 7.233 7.253 12,477,836 -0.07(-0.93%)
Dec 01, 2017 7.370 7.462 7.223 7.321 11,145,203 -0.08(-1.05%)
Nov 30, 2017 7.555 7.604 7.375 7.399 11,273,008 -0.19(-2.44%)
Nov 29, 2017 7.613 7.652 7.555 7.584 8,295,080 -0.06(-0.77%)
Nov 28, 2017 7.526 7.652 7.467 7.643 6,971,896 +0.10(+1.29%)
Nov 27, 2017 7.657 7.657 7.535 7.545 5,866,706 -0.08(-1.02%)
Nov 24, 2017 7.672 7.740 7.613 7.623 3,621,257 -0.03(-0.38%)
Nov 22, 2017 7.652 7.721 7.618 7.652 4,961,246 +0.03(+0.38%)
Nov 21, 2017 7.623 7.701 7.604 7.623 8,980,376 +0.03(+0.39%)
Nov 20, 2017 7.604 7.623 7.526 7.594 3,932,968 -0.06(-0.76%)
Nov 17, 2017 7.662 7.740 7.633 7.652 6,106,362 +0.00(+0.00%)
Nov 16, 2017 7.574 7.789 7.545 7.652 21,945,850 +0.12(+1.55%)
Nov 15, 2017 7.652 7.662 7.506 7.535 9,036,518 -0.08(-1.02%)
Nov 14, 2017 7.750 7.750 7.613 7.613 7,837,065 -0.10(-1.26%)
Nov 13, 2017 7.867 7.877 7.662 7.711 17,812,928 -0.19(-2.35%)
Nov 10, 2017 7.994 8.023 7.896 7.896 10,356,759 -0.14(-1.70%)
Nov 09, 2017 7.886 8.067 7.886 8.033 6,123,622 +0.06(+0.73%)
Nov 08, 2017 7.896 8.003 7.872 7.974 4,778,241 +0.10(+1.24%)
Nov 07, 2017 7.799 7.906 7.789 7.877 9,312,399 +0.03(+0.37%)
Nov 06, 2017 7.730 7.867 7.662 7.847 9,558,762 +0.15(+1.90%)
Nov 03, 2017 7.955 7.964 7.667 7.701 13,383,879 -0.18(-2.23%)
Nov 02, 2017 7.740 7.916 7.711 7.877 6,428,091 +0.12(+1.51%)
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.