Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

6.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
May 29, 2015 8.562 8.580 8.355 8.355 19,179,490 -0.21(-2.41%)
May 28, 2015 8.768 8.795 8.544 8.562 26,578,048 -0.31(-3.54%)
May 27, 2015 8.687 8.876 8.669 8.876 22,776,862 +0.22(+2.60%)
May 26, 2015 8.750 8.759 8.571 8.651 19,761,448 -0.13(-1.43%)
May 22, 2015 8.948 8.777 8.777 8.777 13,129,095 -0.24(-2.69%)
May 21, 2015 8.966 9.083 8.876 9.020 30,336,970 -0.07(-0.79%)
May 20, 2015 9.155 9.253 9.065 9.092 8,870,613 -0.08(-0.88%)
May 19, 2015 9.235 9.271 9.146 9.173 9,195,295 -0.05(-0.58%)
May 18, 2015 9.325 9.388 9.137 9.226 9,910,616 -0.19(-2.00%)
May 15, 2015 9.271 9.415 9.235 9.415 9,672,443 +0.12(+1.26%)
May 14, 2015 9.146 9.343 9.128 9.298 8,339,649 +0.22(+2.37%)
May 13, 2015 9.137 9.146 9.047 9.083 9,445,683 +0.06(+0.70%)
May 12, 2015 8.993 9.119 8.993 9.020 12,803,977 -0.04(-0.50%)
May 11, 2015 9.101 9.141 9.020 9.065 11,170,604 -0.04(-0.39%)
May 08, 2015 8.849 9.119 8.831 9.101 15,625,977 +0.32(+3.68%)
May 07, 2015 8.669 8.872 8.616 8.777 11,063,386 +0.10(+1.14%)
May 06, 2015 8.759 8.849 8.647 8.678 7,854,520 -0.06(-0.72%)
May 05, 2015 8.750 8.876 8.687 8.741 8,824,418 -0.01(-0.10%)
May 04, 2015 8.696 8.750 8.625 8.750 10,398,103 +0.16(+1.88%)
May 01, 2015 8.651 8.705 8.494 8.589 11,226,225 -0.05(-0.62%)
Apr 30, 2015 9.002 9.020 8.607 8.642 20,197,728 -0.40(-4.37%)
Apr 29, 2015 8.993 9.069 8.970 9.038 12,577,412 +0.03(+0.30%)
Apr 28, 2015 9.083 9.164 8.984 9.011 9,935,106 -0.03(-0.37%)
Apr 27, 2015 9.001 9.260 9.001 9.044 16,770,602 +0.08(+0.87%)
Apr 24, 2015 8.811 9.001 8.759 8.967 20,524,690 +0.21(+2.37%)
Apr 23, 2015 8.751 8.880 8.630 8.759 20,578,088 +0.10(+1.20%)
Apr 22, 2015 8.483 8.699 8.440 8.656 16,902,644 +0.19(+2.24%)
Apr 21, 2015 8.396 8.656 8.396 8.466 12,070,539 +0.06(+0.72%)
Apr 20, 2015 8.543 8.561 8.353 8.405 12,738,492 -0.13(-1.52%)
Apr 17, 2015 8.604 8.612 8.448 8.535 12,793,320 -0.18(-2.08%)
Apr 16, 2015 8.630 8.733 8.578 8.716 15,679,877 +0.02(+0.20%)
Apr 15, 2015 8.491 8.751 8.422 8.699 23,642,386 +0.23(+2.76%)
Apr 14, 2015 8.431 8.483 8.401 8.466 11,136,107 +0.11(+1.34%)
Apr 13, 2015 8.422 8.526 8.345 8.353 9,774,257 -0.08(-0.92%)
Apr 10, 2015 8.448 8.509 8.418 8.431 9,888,404 -0.06(-0.71%)
Apr 09, 2015 8.561 8.586 8.405 8.491 21,586,874 -0.06(-0.71%)
Apr 08, 2015 8.785 8.820 8.517 8.552 15,342,626 -0.22(-2.56%)
Apr 07, 2015 8.707 8.889 8.625 8.777 11,928,971 +0.03(+0.30%)
Apr 06, 2015 8.422 8.777 8.405 8.751 20,412,922 +0.35(+4.11%)
Apr 02, 2015 8.137 8.405 8.405 8.405 10,178,588 +0.25(+3.07%)
Apr 01, 2015 8.206 8.258 8.124 8.155 6,512,659 -0.03(-0.32%)
Mar 31, 2015 8.155 8.293 8.120 8.181 11,152,353 -0.03(-0.32%)
Mar 30, 2015 8.206 8.310 8.133 8.206 11,949,227 +0.03(+0.32%)
Mar 27, 2015 8.172 8.276 8.116 8.181 8,413,530 +0.03(+0.32%)
Mar 26, 2015 8.353 8.409 8.146 8.155 21,555,926 -0.24(-2.88%)
Mar 25, 2015 8.491 8.621 8.310 8.396 14,727,275 -0.06(-0.72%)
Mar 24, 2015 8.388 8.522 8.327 8.457 12,172,950 +0.09(+1.03%)
Mar 23, 2015 8.258 8.371 8.146 8.371 13,215,136 +0.18(+2.22%)
Mar 20, 2015 8.094 8.284 8.068 8.189 14,944,230 +0.18(+2.27%)
Mar 19, 2015 8.206 8.284 7.930 8.008 16,825,716 -0.29(-3.44%)
Mar 18, 2015 8.181 8.379 7.999 8.293 17,498,208 +0.00(+0.00%)
Mar 17, 2015 8.267 8.383 8.250 8.293 14,440,382 +0.05(+0.63%)
Mar 16, 2015 8.371 8.379 8.111 8.241 7,918,475 -0.13(-1.55%)
Mar 13, 2015 8.336 8.431 8.232 8.371 13,078,209 -0.01(-0.10%)
Mar 12, 2015 8.137 8.388 8.111 8.379 11,909,444 +0.31(+3.85%)
Mar 11, 2015 7.930 8.103 7.826 8.068 12,690,802 +0.14(+1.74%)
Mar 10, 2015 8.016 8.016 7.839 7.930 13,131,921 -0.11(-1.40%)
Mar 09, 2015 8.077 8.098 8.003 8.042 11,284,341 +0.04(+0.54%)
Mar 06, 2015 8.466 8.491 7.982 7.999 17,831,784 -0.54(-6.28%)
Mar 05, 2015 8.422 8.552 8.422 8.535 11,991,883 +0.08(+0.92%)
Mar 04, 2015 8.586 8.621 8.422 8.457 11,921,556 -0.16(-1.90%)
Mar 03, 2015 8.777 8.777 8.591 8.621 13,683,855 -0.16(-1.77%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.