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 )

6.480 -0.020 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Aug 31, 2011 4.085 4.262 4.078 4.124 27,612,700 +0.09(+2.29%)
Aug 30, 2011 4.078 4.124 3.947 4.032 15,871,998 -0.07(-1.69%)
Aug 29, 2011 3.932 4.132 3.893 4.101 14,834,186 +0.26(+6.80%)
Aug 26, 2011 3.886 3.901 3.794 3.840 23,342,196 -0.05(-1.38%)
Aug 25, 2011 4.039 4.147 3.893 3.893 16,581,893 -0.15(-3.61%)
Aug 24, 2011 3.924 4.055 3.855 4.039 10,340,721 +0.08(+2.14%)
Aug 23, 2011 3.817 3.966 3.732 3.955 11,632,511 +0.19(+5.10%)
Aug 22, 2011 3.947 3.978 3.755 3.763 19,415,616 -0.06(-1.61%)
Aug 19, 2011 3.893 4.001 3.817 3.824 10,165,538 -0.12(-3.11%)
Aug 18, 2011 4.093 4.109 3.840 3.947 14,967,900 -0.33(-7.72%)
Aug 17, 2011 4.439 4.516 4.270 4.277 16,970,736 -0.08(-1.94%)
Aug 16, 2011 4.239 4.423 4.147 4.362 22,192,216 +0.09(+2.16%)
Aug 15, 2011 3.993 4.285 3.993 4.270 12,677,522 +0.31(+7.75%)
Aug 12, 2011 4.147 4.239 3.932 3.963 14,377,822 -0.03(-0.77%)
Aug 11, 2011 3.832 4.062 3.782 3.993 21,599,598 +0.21(+5.48%)
Aug 10, 2011 4.055 4.055 3.748 3.786 30,962,694 -0.33(-8.02%)
Aug 09, 2011 4.247 4.124 3.832 4.116 17,596,728 +0.25(+6.35%)
Aug 08, 2011 4.247 4.308 3.817 3.870 25,712,028 -0.57(-12.80%)
Aug 05, 2011 4.454 4.592 4.277 4.439 32,877,266 +0.09(+2.12%)
Aug 04, 2011 4.631 4.677 4.347 4.347 27,480,036 -0.41(-8.71%)
Aug 03, 2011 4.884 4.930 4.539 4.761 39,369,648 -0.10(-2.05%)
Aug 02, 2011 5.153 5.199 4.853 4.861 25,101,614 -0.38(-7.32%)
Aug 01, 2011 5.452 5.522 5.153 5.245 19,915,570 -0.16(-2.98%)
Jul 29, 2011 5.053 5.422 5.053 5.406 33,999,956 +0.25(+4.76%)
Jul 28, 2011 5.560 5.606 5.130 5.161 36,532,796 -0.38(-6.93%)
Jul 27, 2011 5.598 5.614 5.522 5.545 16,139,935 -0.11(-1.90%)
Jul 26, 2011 5.652 5.675 5.537 5.652 13,306,976 +0.01(+0.14%)
Jul 25, 2011 5.637 5.821 5.591 5.644 12,925,806 -0.12(-2.00%)
Jul 22, 2011 5.867 5.867 5.560 5.760 36,499,844 -0.26(-4.34%)
Jul 21, 2011 5.952 6.044 5.913 6.021 14,523,933 +0.14(+2.35%)
Jul 20, 2011 6.028 6.082 5.867 5.882 11,516,668 -0.09(-1.54%)
Jul 19, 2011 5.990 6.097 5.952 5.975 8,899,071 +0.04(+0.65%)
Jul 18, 2011 6.013 6.067 5.836 5.936 14,230,227 -0.08(-1.28%)
Jul 15, 2011 6.121 6.144 5.990 6.013 13,482,795 -0.08(-1.39%)
Jul 14, 2011 6.259 6.282 6.082 6.097 13,243,562 -0.12(-1.85%)
Jul 13, 2011 6.190 6.351 6.167 6.213 9,276,971 +0.06(+1.00%)
Jul 12, 2011 6.151 6.305 6.121 6.151 10,211,629 -0.05(-0.74%)
Jul 11, 2011 6.174 6.259 6.113 6.197 14,973,976 -0.23(-3.58%)
Jul 08, 2011 6.412 6.451 6.366 6.428 8,153,298 -0.11(-1.65%)
Jul 07, 2011 6.481 6.558 6.466 6.535 7,337,954 +0.12(+1.79%)
Jul 06, 2011 6.405 6.435 6.336 6.420 7,376,566 -0.04(-0.59%)
Jul 05, 2011 6.512 6.581 6.405 6.458 11,185,768 -0.19(-2.89%)
Jul 01, 2011 6.558 6.681 6.382 6.650 7,691,881 +0.05(+0.70%)
Jun 30, 2011 6.635 6.758 6.581 6.604 12,858,911 -0.02(-0.35%)
Jun 29, 2011 6.382 6.643 6.336 6.627 20,848,084 +0.27(+4.23%)
Jun 28, 2011 6.297 6.389 6.266 6.359 10,312,705 +0.10(+1.60%)
Jun 27, 2011 6.289 6.289 6.128 6.259 6,630,127 +0.12(+1.87%)
Jun 24, 2011 6.228 6.274 6.113 6.144 11,737,608 -0.06(-0.99%)
Jun 23, 2011 6.067 6.243 6.021 6.205 14,129,894 +0.03(+0.50%)
Jun 22, 2011 6.182 6.282 6.136 6.174 9,840,064 -0.02(-0.37%)
Jun 21, 2011 6.059 6.259 6.013 6.197 19,676,472 +0.18(+3.07%)
Jun 20, 2011 5.936 6.021 5.929 6.013 13,662,144 +0.08(+1.29%)
Jun 17, 2011 5.982 5.990 5.902 5.936 13,498,158 +0.04(+0.65%)
Jun 16, 2011 5.867 6.059 5.836 5.898 13,644,769 -0.03(-0.52%)
Jun 15, 2011 5.967 6.013 5.829 5.929 14,034,869 -0.11(-1.78%)
Jun 14, 2011 5.913 6.094 5.882 6.036 13,394,629 +0.21(+3.56%)
Jun 13, 2011 5.929 5.975 5.798 5.829 23,063,472 -0.09(-1.56%)
Jun 10, 2011 6.159 6.213 5.867 5.921 16,419,361 -0.27(-4.34%)
Jun 09, 2011 6.220 6.305 6.174 6.190 10,309,702 -0.03(-0.49%)
Jun 08, 2011 6.274 6.351 6.213 6.220 12,365,161 -0.12(-1.94%)
Jun 07, 2011 6.374 6.428 6.328 6.343 9,008,065 +0.05(+0.73%)
Jun 06, 2011 6.343 6.458 6.289 6.297 10,645,887 -0.10(-1.56%)
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.