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 29, 2011 6.757 6.780 6.633 6.687 14,031,063 -0.01(-0.12%)
Apr 28, 2011 6.664 6.710 6.572 6.695 18,665,722 +0.05(+0.81%)
Apr 27, 2011 6.749 6.772 6.603 6.641 18,757,254 -0.08(-1.26%)
Apr 26, 2011 6.787 6.826 6.672 6.726 16,349,697 -0.05(-0.68%)
Apr 25, 2011 6.787 6.826 6.733 6.772 10,704,411 -0.05(-0.68%)
Apr 21, 2011 6.764 6.834 6.656 6.818 10,623,434 +0.13(+1.96%)
Apr 20, 2011 6.718 6.795 6.656 6.687 13,790,349 +0.08(+1.17%)
Apr 19, 2011 6.572 6.618 6.479 6.610 17,849,046 +0.11(+1.66%)
Apr 18, 2011 6.741 6.787 6.495 6.502 38,064,804 -0.32(-4.74%)
Apr 15, 2011 6.726 6.826 6.656 6.826 9,442,371 +0.08(+1.14%)
Apr 14, 2011 7.003 7.003 6.687 6.749 10,736,500 +0.04(+0.57%)
Apr 13, 2011 6.710 6.764 6.564 6.710 11,162,660 +0.07(+1.04%)
Apr 12, 2011 6.603 6.687 6.541 6.641 15,386,097 -0.05(-0.69%)
Apr 11, 2011 6.880 6.918 6.649 6.687 22,077,248 -0.12(-1.81%)
Apr 08, 2011 7.088 7.088 6.764 6.811 12,560,282 -0.17(-2.43%)
Apr 07, 2011 7.134 7.134 6.934 6.980 13,832,613 -0.11(-1.52%)
Apr 06, 2011 7.049 7.126 7.049 7.088 6,573,355 +0.02(+0.33%)
Apr 05, 2011 7.026 7.088 6.995 7.065 10,494,841 -0.02(-0.22%)
Apr 04, 2011 7.103 7.157 7.026 7.080 9,718,986 +0.01(+0.11%)
Apr 01, 2011 7.019 7.142 6.918 7.072 19,170,608 +0.19(+2.80%)
Mar 31, 2011 6.895 6.934 6.834 6.880 9,869,392 -0.04(-0.56%)
Mar 30, 2011 6.934 7.003 6.864 6.918 14,306,433 +0.05(+0.79%)
Mar 29, 2011 6.864 6.895 6.749 6.864 12,126,873 +0.05(+0.68%)
Mar 28, 2011 6.841 6.903 6.780 6.818 11,734,366 +0.03(+0.45%)
Mar 25, 2011 6.818 6.862 6.672 6.787 26,734,350 -0.18(-2.54%)
Mar 24, 2011 6.718 7.111 6.718 6.965 70,563,496 +0.29(+4.27%)
Mar 23, 2011 6.672 6.718 6.595 6.680 13,251,825 -0.01(-0.12%)
Mar 22, 2011 6.749 6.772 6.595 6.687 14,051,558 -0.02(-0.34%)
Mar 21, 2011 6.726 6.757 6.687 6.710 9,394,189 +0.10(+1.52%)
Mar 18, 2011 6.618 6.633 6.545 6.610 7,450,933 +0.08(+1.30%)
Mar 17, 2011 6.695 6.695 6.510 6.525 13,143,095 -0.02(-0.35%)
Mar 16, 2011 6.749 6.772 6.425 6.549 24,457,536 -0.23(-3.41%)
Mar 15, 2011 6.703 6.818 6.695 6.780 23,809,932 -0.05(-0.68%)
Mar 14, 2011 6.710 6.926 6.649 6.826 22,319,578 +0.06(+0.91%)
Mar 11, 2011 6.564 6.803 6.556 6.764 36,036,316 +0.14(+2.09%)
Mar 10, 2011 6.687 6.757 6.502 6.626 80,802,968 -0.06(-0.92%)
Mar 09, 2011 6.726 6.780 6.579 6.687 57,387,144 -0.16(-2.36%)
Mar 08, 2011 6.680 6.918 6.641 6.849 9,183,320 +0.12(+1.72%)
Mar 07, 2011 6.834 6.864 6.672 6.733 6,648,593 -0.12(-1.69%)
Mar 04, 2011 6.849 6.903 6.741 6.849 14,112,285 +0.01(+0.11%)
Mar 03, 2011 6.888 6.988 6.818 6.841 8,508,467 +0.03(+0.45%)
Mar 02, 2011 6.787 6.972 6.726 6.811 12,457,327 +0.08(+1.14%)
Mar 01, 2011 7.003 7.003 6.695 6.733 12,507,026 -0.19(-2.78%)
Feb 28, 2011 7.072 7.088 6.880 6.926 7,468,999 -0.05(-0.66%)
Feb 25, 2011 6.980 7.088 6.911 6.972 11,619,880 +0.10(+1.46%)
Feb 24, 2011 6.926 7.072 6.834 6.872 19,511,420 -0.10(-1.44%)
Feb 23, 2011 6.972 7.072 6.772 6.972 14,851,862 -0.01(-0.11%)
Feb 22, 2011 7.334 7.334 6.934 6.980 28,894,040 -0.49(-6.50%)
Feb 18, 2011 7.458 7.577 7.419 7.465 11,192,268 -0.02(-0.31%)
Feb 17, 2011 7.388 7.496 7.350 7.488 10,334,109 +0.10(+1.36%)
Feb 16, 2011 7.358 7.504 7.334 7.388 10,386,156 +0.15(+2.02%)
Feb 15, 2011 7.365 7.488 7.242 7.242 11,380,839 -0.19(-2.59%)
Feb 14, 2011 7.350 7.550 7.296 7.435 9,439,032 +0.17(+2.33%)
Feb 11, 2011 7.311 7.481 7.265 7.265 16,498,559 -0.07(-0.95%)
Feb 10, 2011 7.388 7.496 7.327 7.334 7,877,590 -0.15(-1.96%)
Feb 09, 2011 7.373 7.596 7.365 7.481 15,481,820 -0.08(-1.02%)
Feb 08, 2011 7.465 7.573 7.419 7.558 9,681,380 +0.04(+0.51%)
Feb 07, 2011 7.404 7.596 7.358 7.519 7,382,358 +0.19(+2.63%)
Feb 04, 2011 7.427 7.519 7.307 7.327 7,347,985 -0.15(-1.96%)
Feb 03, 2011 7.065 7.650 7.049 7.473 27,117,892 +0.17(+2.32%)
Feb 02, 2011 7.227 7.427 7.173 7.304 10,047,288 -0.09(-1.25%)
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.