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 )

6.440 +0.080 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jul 31, 2009 7.336 7.507 7.189 7.297 9,301,168 -0.02(-0.32%)
Jul 30, 2009 7.119 7.406 7.072 7.321 12,765,426 +0.51(+7.41%)
Jul 29, 2009 7.266 7.313 6.808 6.816 13,588,482 -0.63(-8.46%)
Jul 28, 2009 7.523 7.569 7.290 7.445 6,233,413 -0.07(-0.93%)
Jul 27, 2009 7.616 7.663 7.406 7.515 5,954,890 -0.10(-1.33%)
Jul 24, 2009 7.352 7.686 7.352 7.616 1,567 -0.02(-0.31%)
Jul 23, 2009 7.266 7.663 7.243 7.639 6,659,238 +0.40(+5.47%)
Jul 22, 2009 6.955 7.321 6.955 7.243 6,160,809 +0.15(+2.08%)
Jul 21, 2009 7.196 7.383 6.979 7.095 5,619,378 -0.05(-0.76%)
Jul 20, 2009 6.963 7.204 6.940 7.150 6,540,901 +0.25(+3.60%)
Jul 17, 2009 6.808 6.979 6.777 6.901 9,163,854 +0.12(+1.83%)
Jul 16, 2009 6.458 6.823 6.458 6.777 7,337,367 +0.19(+2.95%)
Jul 15, 2009 6.240 6.606 6.163 6.582 11,950,484 +0.46(+7.49%)
Jul 14, 2009 6.334 6.334 6.085 6.124 6,425,355 -0.02(-0.25%)
Jul 13, 2009 6.046 6.171 6.038 6.139 6,764,720 +0.09(+1.41%)
Jul 10, 2009 6.163 6.163 5.930 6.054 8,081,731 -0.19(-2.99%)
Jul 09, 2009 6.295 6.318 6.116 6.240 9,586,560 +0.13(+2.16%)
Jul 08, 2009 6.380 6.450 5.922 6.108 14,338,638 -0.32(-4.96%)
Jul 07, 2009 6.551 6.753 6.396 6.427 11,182,036 -0.32(-4.72%)
Jul 06, 2009 6.839 6.839 6.489 6.746 10,038,879 -0.10(-1.48%)
Jul 02, 2009 7.313 7.383 6.847 6.847 8,272,103 -0.62(-8.32%)
Jul 01, 2009 7.476 7.702 7.375 7.468 10,751,282 +0.21(+2.89%)
Jun 30, 2009 7.461 7.554 7.243 7.259 6,571,192 -0.20(-2.71%)
Jun 29, 2009 7.173 7.600 7.173 7.461 3,845,000 +0.07(+0.95%)
Jun 26, 2009 7.220 7.453 7.220 7.391 4,228,314 +0.09(+1.28%)
Jun 25, 2009 6.971 7.297 6.963 7.297 9,646,193 +0.19(+2.74%)
Jun 24, 2009 7.041 7.437 7.041 7.103 9,755,948 +0.16(+2.35%)
Jun 23, 2009 7.033 7.111 6.722 6.940 9,596,277 -0.02(-0.22%)
Jun 22, 2009 7.080 7.173 6.917 6.955 9,648,220 -0.29(-3.97%)
Jun 19, 2009 7.430 7.608 7.165 7.243 11,559,927 -0.14(-1.89%)
Jun 18, 2009 7.150 7.468 7.119 7.383 8,831,902 +0.27(+3.83%)
Jun 17, 2009 7.523 7.523 7.049 7.111 13,234,585 -0.34(-4.59%)
Jun 16, 2009 7.935 8.082 7.321 7.453 26,600,088 -0.55(-6.89%)
Jun 15, 2009 8.735 8.821 7.865 8.005 21,773,130 -0.81(-9.17%)
Jun 12, 2009 8.486 8.852 8.335 8.813 10,180,631 +0.31(+3.66%)
Jun 11, 2009 8.354 8.587 8.160 8.502 13,506,476 +0.13(+1.58%)
Jun 10, 2009 8.214 8.370 7.942 8.370 13,688,244 +0.33(+4.16%)
Jun 09, 2009 7.935 8.106 7.880 8.036 5,736,439 +0.15(+1.87%)
Jun 08, 2009 7.764 7.958 7.740 7.888 7,413,546 -0.19(-2.40%)
Jun 05, 2009 8.214 8.347 7.966 8.082 7,407,602 -0.01(-0.10%)
Jun 04, 2009 8.176 8.176 7.900 8.090 8,615,340 +0.06(+0.77%)
Jun 03, 2009 8.323 8.416 7.849 8.028 12,070,778 -0.47(-5.58%)
Jun 02, 2009 8.385 8.556 8.199 8.502 14,463,944 +0.09(+1.02%)
Jun 01, 2009 7.678 8.432 7.678 8.416 17,657,986 +0.83(+10.96%)
May 29, 2009 7.818 7.826 7.476 7.585 8,885,391 +0.08(+1.00%)
May 28, 2009 7.323 7.540 7.196 7.510 11,667,646 +0.19(+2.66%)
May 27, 2009 7.487 7.592 7.286 7.316 12,128,631 -0.13(-1.81%)
May 26, 2009 7.084 7.480 7.069 7.450 9,414,659 +0.36(+5.06%)
May 22, 2009 7.316 7.316 7.084 7.091 4,256,823 -0.07(-1.04%)
May 21, 2009 7.323 7.368 7.062 7.166 8,634,023 -0.40(-5.24%)
May 20, 2009 7.420 7.846 7.420 7.562 22,889,958 +0.29(+4.01%)
May 19, 2009 7.226 7.465 7.077 7.271 8,887,648 +0.17(+2.42%)
May 18, 2009 6.718 7.136 6.680 7.099 9,674,741 +0.51(+7.71%)
May 15, 2009 6.546 6.785 6.494 6.591 8,595,036 -0.05(-0.79%)
May 14, 2009 6.210 6.680 6.202 6.643 8,567,244 +0.25(+3.98%)
May 13, 2009 6.725 6.800 6.367 6.389 11,274,138 -0.42(-6.15%)
May 12, 2009 7.286 7.353 6.695 6.808 13,228,504 -0.40(-5.60%)
May 11, 2009 7.099 7.368 7.054 7.211 8,120,281 -0.32(-4.27%)
May 08, 2009 7.555 7.712 7.114 7.532 11,884,325 +0.07(+1.00%)
May 07, 2009 7.913 8.063 7.304 7.458 18,029,474 -0.29(-3.76%)
May 06, 2009 7.323 7.928 7.316 7.749 25,983,582 +0.51(+7.02%)
May 05, 2009 7.032 7.473 6.905 7.241 25,211,098 +0.37(+5.33%)
May 04, 2009 5.844 6.890 5.844 6.875 23,563,470 +1.11(+19.17%)
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.