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 (%)
Oct 29, 2010 6.749 6.849 6.726 6.757 6,835,519 -0.05(-0.79%)
Oct 28, 2010 6.772 6.826 6.672 6.811 10,738,781 +0.10(+1.49%)
Oct 27, 2010 6.595 6.718 6.510 6.710 14,994,053 +0.42(+6.74%)
Oct 25, 2010 6.356 6.464 6.271 6.287 11,612,134 -0.02(-0.37%)
Oct 22, 2010 6.256 6.325 6.210 6.310 6,548,550 +0.10(+1.61%)
Oct 21, 2010 6.233 6.371 6.109 6.210 12,114,013 +0.01(+0.12%)
Oct 20, 2010 5.971 6.264 5.971 6.202 16,916,822 +0.26(+4.41%)
Oct 19, 2010 5.932 6.102 5.886 5.940 13,548,414 -0.05(-0.77%)
Oct 18, 2010 6.056 6.071 5.932 5.986 15,295,649 -0.11(-1.77%)
Oct 15, 2010 6.264 6.264 6.048 6.094 19,384,770 -0.13(-2.10%)
Oct 14, 2010 6.279 6.325 6.202 6.225 9,274,402 -0.05(-0.86%)
Oct 13, 2010 6.325 6.394 6.248 6.279 19,759,666 +0.00(+0.00%)
Oct 12, 2010 6.248 6.317 6.179 6.279 10,853,817 +0.05(+0.87%)
Oct 11, 2010 6.225 6.341 6.163 6.225 19,600,910 -0.23(-3.58%)
Oct 08, 2010 6.456 6.472 6.287 6.456 6,495,734 +0.08(+1.33%)
Oct 07, 2010 6.579 6.579 6.347 6.371 13,790,440 -0.17(-2.59%)
Oct 06, 2010 6.518 6.572 6.479 6.541 6,505,193 +0.00(+0.00%)
Oct 05, 2010 6.495 6.579 6.433 6.541 1,297 +0.14(+2.17%)
Oct 04, 2010 6.549 6.587 6.387 6.402 16,566,231 -0.24(-3.60%)
Oct 01, 2010 6.641 6.680 6.556 6.641 9,058,622 +0.09(+1.41%)
Sep 30, 2010 6.656 6.741 6.533 6.549 8,164,456 -0.07(-1.05%)
Sep 29, 2010 6.687 6.710 6.572 6.618 22,917 -0.09(-1.38%)
Sep 28, 2010 6.687 6.772 6.610 6.710 11,371 +0.00(+0.00%)
Sep 27, 2010 6.764 6.941 6.641 6.710 13,193,690 +0.01(+0.12%)
Sep 24, 2010 6.572 6.733 6.525 6.703 17,601,222 +0.26(+4.07%)
Sep 23, 2010 6.479 6.556 6.410 6.441 12,077,496 -0.13(-1.99%)
Sep 22, 2010 6.472 6.579 6.441 6.572 9,876,123 +0.06(+0.95%)
Sep 21, 2010 6.564 6.579 6.394 6.510 168 +0.06(+0.96%)
Sep 20, 2010 6.425 6.525 6.302 6.448 28,980,082 +0.19(+3.08%)
Sep 17, 2010 6.256 6.433 6.210 6.256 9,836,984 -0.36(-5.47%)
Sep 15, 2010 6.587 6.641 6.495 6.618 14,076,537 -0.05(-0.69%)
Sep 14, 2010 6.610 6.733 6.549 6.664 7,264,139 -0.02(-0.23%)
Sep 13, 2010 6.618 6.726 6.610 6.680 10,081,321 +0.12(+1.88%)
Sep 10, 2010 6.587 6.641 6.533 6.556 7,942,549 +0.02(+0.24%)
Sep 09, 2010 6.525 6.691 6.525 6.541 9,073,048 -0.01(-0.12%)
Sep 08, 2010 6.556 6.664 6.510 6.549 18,707 +0.05(+0.83%)
Sep 07, 2010 6.618 6.672 6.495 6.495 38,520 -0.03(-0.47%)
Sep 03, 2010 6.410 6.579 6.371 6.525 16,141,880 +0.22(+3.55%)
Sep 02, 2010 6.271 6.433 6.194 6.302 6,988 +0.04(+0.61%)
Sep 01, 2010 6.109 6.294 6.067 6.264 19,501,910 +0.32(+5.45%)
Aug 31, 2010 5.940 6.040 5.855 5.940 4,122 -0.05(-0.77%)
Aug 30, 2010 6.040 6.167 5.971 5.986 7,823,031 -0.12(-1.89%)
Aug 27, 2010 6.102 6.171 5.878 6.102 17,690,350 +0.15(+2.59%)
Aug 26, 2010 6.140 6.233 5.948 5.948 14,151,230 -0.14(-2.28%)
Aug 25, 2010 5.809 6.133 5.747 6.086 26,926,384 +0.19(+3.27%)
Aug 24, 2010 6.109 6.148 5.794 5.894 1,946 -0.37(-5.90%)
Aug 23, 2010 6.502 6.564 6.256 6.264 8,418,560 -0.22(-3.33%)
Aug 20, 2010 6.556 6.556 6.464 6.479 6,338,094 -0.08(-1.29%)
Aug 19, 2010 6.664 6.680 6.525 6.564 25,737 -0.20(-2.96%)
Aug 18, 2010 6.703 6.780 6.603 6.764 11,073 +0.09(+1.39%)
Aug 17, 2010 6.687 6.795 6.649 6.672 3,931 +0.07(+1.05%)
Aug 16, 2010 6.487 6.687 6.487 6.603 11,403,770 -0.03(-0.46%)
Aug 13, 2010 6.633 6.818 6.595 6.633 11,356,328 -0.12(-1.71%)
Aug 12, 2010 6.803 6.841 6.687 6.749 14,456,131 -0.14(-2.01%)
Aug 11, 2010 7.011 7.119 6.864 6.888 4,971 -0.25(-3.56%)
Aug 10, 2010 7.126 7.242 7.080 7.142 13,983,987 -0.09(-1.28%)
Aug 09, 2010 7.304 7.396 7.219 7.234 7,587,243 -0.07(-0.95%)
Aug 06, 2010 7.304 7.342 7.196 7.304 13,027,601 -0.01(-0.11%)
Aug 05, 2010 7.304 7.365 7.273 7.311 7,933,692 -0.06(-0.84%)
Aug 04, 2010 7.396 7.396 7.280 7.373 3,983 +0.04(+0.53%)
Aug 03, 2010 7.427 7.458 7.296 7.334 12,632 -0.14(-1.86%)
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.