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 )

8.000 +0.180 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 9.468 9.542 9.118 9.153 16,194,218 -0.26(-2.78%)
Apr 29, 2010 9.268 9.630 9.237 9.415 18,603,738 +0.26(+2.86%)
Apr 28, 2010 9.091 9.253 8.960 9.153 28,672,608 +0.25(+2.86%)
Apr 27, 2010 9.176 9.284 8.790 8.898 20,717 -0.49(-5.25%)
Apr 26, 2010 9.307 9.707 9.245 9.391 45,745,484 +0.12(+1.25%)
Apr 23, 2010 8.521 9.376 8.513 9.276 44,899,008 +0.78(+9.16%)
Apr 22, 2010 8.097 8.532 8.066 8.498 15,568,341 +0.28(+3.37%)
Apr 21, 2010 8.174 8.243 8.043 8.220 11,566 +0.07(+0.85%)
Apr 20, 2010 8.159 8.259 8.128 8.151 12,384 +0.05(+0.57%)
Apr 19, 2010 8.059 8.251 7.958 8.105 9,611,056 -0.07(-0.85%)
Apr 16, 2010 8.220 8.452 8.078 8.174 15,583,396 -0.15(-1.85%)
Apr 15, 2010 8.305 8.359 8.243 8.328 9,618,362 -0.05(-0.64%)
Apr 14, 2010 8.313 8.428 8.297 8.382 9,339,668 +0.11(+1.30%)
Apr 13, 2010 8.321 8.390 8.220 8.274 7,245,944 -0.04(-0.46%)
Apr 12, 2010 8.328 8.398 8.282 8.313 6,254,353 -0.05(-0.55%)
Apr 09, 2010 8.259 8.367 8.105 8.359 8,979,280 +0.16(+1.97%)
Apr 08, 2010 8.012 8.251 7.920 8.197 9,910,336 +0.14(+1.72%)
Apr 07, 2010 8.405 8.359 8.043 8.059 13,710,299 -0.35(-4.12%)
Apr 06, 2010 8.297 8.467 8.220 8.405 8,924,915 +0.30(+3.71%)
Apr 05, 2010 8.028 8.336 8.012 8.105 11,557,029 +0.09(+1.15%)
Apr 01, 2010 7.912 8.012 8.012 8.012 19,515,692 +0.15(+1.86%)
Mar 31, 2010 7.997 8.012 7.843 7.866 15,650,594 -0.15(-1.83%)
Mar 30, 2010 7.958 8.066 7.866 8.012 9,428,045 +0.05(+0.68%)
Mar 29, 2010 7.897 7.982 7.750 7.958 11,057,395 +0.22(+2.79%)
Mar 26, 2010 7.835 7.851 7.627 7.743 18,033,240 +0.00(+0.00%)
Mar 25, 2010 8.074 8.251 7.712 7.743 52,652,176 -0.32(-3.92%)
Mar 24, 2010 8.228 8.390 8.020 8.059 34,090,772 -0.42(-4.91%)
Mar 23, 2010 8.374 8.513 8.290 8.475 7,975,079 +0.12(+1.48%)
Mar 22, 2010 8.059 8.382 7.912 8.351 7,814,877 +0.15(+1.88%)
Mar 19, 2010 8.243 8.251 8.028 8.197 7,626,306 -0.05(-0.65%)
Mar 18, 2010 8.390 8.390 8.166 8.251 8,515,123 -0.07(-0.83%)
Mar 17, 2010 8.089 8.436 8.066 8.321 13,992,876 +0.26(+3.25%)
Mar 16, 2010 7.997 8.059 7.951 8.059 4,482,689 +0.13(+1.65%)
Mar 15, 2010 7.882 7.928 7.820 7.928 5,657,008 -0.13(-1.63%)
Mar 12, 2010 8.059 8.082 7.966 8.059 6,817,822 +0.05(+0.58%)
Mar 11, 2010 7.897 8.028 7.797 8.012 5,514,987 +0.10(+1.27%)
Mar 10, 2010 8.028 8.120 7.820 7.912 9,244,643 -0.10(-1.25%)
Mar 09, 2010 7.797 8.159 7.797 8.012 9,198,028 +0.10(+1.27%)
Mar 08, 2010 7.897 7.974 7.851 7.912 9,213,922 +0.10(+1.28%)
Mar 05, 2010 7.758 7.866 7.666 7.812 9,318,477 +0.22(+2.84%)
Mar 04, 2010 7.781 7.851 7.550 7.596 9,238,594 -0.17(-2.18%)
Mar 03, 2010 7.589 7.766 7.527 7.766 9,610,298 +0.28(+3.70%)
Mar 02, 2010 7.496 7.566 7.450 7.488 7,105,579 +0.04(+0.52%)
Mar 01, 2010 7.419 7.542 7.381 7.450 9,324,473 +0.08(+1.15%)
Feb 26, 2010 7.327 7.404 7.265 7.365 11,256,668 +0.04(+0.53%)
Feb 25, 2010 7.173 7.327 7.111 7.327 11,755,263 +0.01(+0.11%)
Feb 24, 2010 7.327 7.404 7.280 7.319 5,420,583 -0.01(-0.11%)
Feb 23, 2010 7.542 7.542 7.242 7.327 15,307,477 -0.19(-2.56%)
Feb 22, 2010 7.573 7.612 7.481 7.519 5,735,064 -0.01(-0.10%)
Feb 19, 2010 7.273 7.527 7.242 7.527 8,908,556 +0.19(+2.63%)
Feb 18, 2010 7.388 7.442 7.280 7.334 14,680,165 -0.13(-1.75%)
Feb 17, 2010 7.573 7.627 7.427 7.465 7,910,564 -0.05(-0.62%)
Feb 16, 2010 7.504 7.596 7.411 7.512 8,863,377 +0.18(+2.42%)
Feb 12, 2010 7.265 7.334 7.334 7.334 7,712,146 -0.04(-0.52%)
Feb 11, 2010 7.304 7.427 7.227 7.373 8,006,247 +0.05(+0.74%)
Feb 10, 2010 7.304 7.373 7.142 7.319 10,315,432 +0.05(+0.64%)
Feb 09, 2010 7.419 7.519 7.211 7.273 21,640,840 +0.08(+1.07%)
Feb 08, 2010 7.119 7.481 7.065 7.196 13,482,141 -0.01(-0.11%)
Feb 05, 2010 6.857 7.234 6.803 7.203 31,047,502 +0.29(+4.12%)
Feb 04, 2010 7.211 7.234 6.895 6.918 13,607,717 -0.40(-5.47%)
Feb 03, 2010 7.404 7.404 7.173 7.319 10,852,722 -0.03(-0.42%)
Feb 02, 2010 7.519 7.627 7.334 7.350 12,070,915 +0.09(+1.27%)
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.