Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

6.605 -0.075 (-1.12%)
Streaming Delayed Price Updated: 11:23 AM EDT, Jun 11, 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 (%)
Nov 30, 2009 8.475 8.737 8.328 8.698 10,903,027 +0.24(+2.82%)
Nov 27, 2009 8.128 8.522 8.119 8.459 8,702,701 -0.19(-2.23%)
Nov 25, 2009 8.621 8.706 8.598 8.652 5,827,633 +0.06(+0.72%)
Nov 24, 2009 8.737 8.744 8.545 8.590 10,195,154 -0.15(-1.68%)
Nov 23, 2009 8.706 8.814 8.621 8.737 10,636,776 +0.19(+2.25%)
Nov 20, 2009 8.529 8.590 8.436 8.544 7,622,799 -0.07(-0.81%)
Nov 19, 2009 8.814 8.837 8.475 8.613 17,902,526 -0.32(-3.54%)
Nov 18, 2009 9.052 9.091 8.852 8.929 12,261,730 -0.11(-1.19%)
Nov 17, 2009 9.060 9.187 8.945 9.037 14,926,855 -0.20(-2.17%)
Nov 16, 2009 9.168 9.276 9.068 9.237 16,279,201 +0.32(+3.63%)
Nov 13, 2009 8.721 9.006 8.706 8.914 7,466,660 +0.15(+1.76%)
Nov 12, 2009 9.091 9.214 8.660 8.760 10,006,391 -0.39(-4.29%)
Nov 11, 2009 9.052 9.268 8.991 9.153 14,023,825 +0.25(+2.77%)
Nov 10, 2009 9.022 9.168 8.783 8.906 15,656,242 -0.17(-1.87%)
Nov 09, 2009 8.567 9.199 8.567 9.076 11,453,021 +0.58(+6.80%)
Nov 06, 2009 8.182 8.598 8.182 8.498 9,056,645 +0.13(+1.57%)
Nov 05, 2009 8.529 8.629 8.321 8.367 12,427,415 -0.05(-0.64%)
Nov 04, 2009 8.213 8.752 8.213 8.421 25,107,508 +0.25(+3.02%)
Nov 03, 2009 7.797 8.243 7.789 8.174 15,077,410 +0.22(+2.71%)
Nov 02, 2009 7.982 8.359 7.723 7.958 16,409,507 -0.04(-0.48%)
Oct 30, 2009 8.197 8.536 7.905 7.997 26,562,214 -0.65(-7.49%)
Oct 29, 2009 8.197 8.721 8.174 8.644 16,693,602 +0.56(+6.96%)
Oct 28, 2009 8.459 8.490 7.812 8.082 40,294,428 -0.65(-7.41%)
Oct 27, 2009 9.168 9.191 8.667 8.729 23,759,908 -0.44(-4.79%)
Oct 26, 2009 9.754 10.14 9.099 9.168 29,636,258 -0.67(-6.81%)
Oct 23, 2009 9.854 9.861 9.630 9.838 14,716,092 -0.30(-2.96%)
Oct 22, 2009 10.19 10.29 10.02 10.14 13,504,290 -0.05(-0.53%)
Oct 21, 2009 10.27 10.40 10.12 10.19 11,465,684 +0.02(+0.15%)
Oct 20, 2009 10.17 10.26 10.12 10.18 14,324,175 -0.25(-2.44%)
Oct 19, 2009 10.31 10.57 10.19 10.43 9,815,915 +0.17(+1.65%)
Oct 16, 2009 10.52 10.55 10.24 10.26 14,557,994 -0.41(-3.83%)
Oct 15, 2009 10.56 10.76 10.49 10.67 11,020,002 -0.05(-0.50%)
Oct 14, 2009 10.67 10.72 10.43 10.72 15,518,739 +0.33(+3.19%)
Oct 13, 2009 10.25 10.48 10.11 10.39 18,836,288 +0.21(+2.04%)
Oct 12, 2009 10.31 10.35 10.10 10.19 6,794,193 +0.03(+0.30%)
Oct 09, 2009 10.02 10.19 9.915 10.15 9,601,968 +0.11(+1.07%)
Oct 08, 2009 9.938 10.16 9.831 10.05 16,439,223 +0.33(+3.41%)
Oct 07, 2009 9.969 9.977 9.638 9.715 9,333,382 -0.19(-1.94%)
Oct 06, 2009 9.838 10.00 9.754 9.908 13,200,281 +0.33(+3.46%)
Oct 05, 2009 9.391 9.646 9.361 9.576 13,277,177 +0.21(+2.22%)
Oct 02, 2009 9.415 9.461 8.952 9.368 24,040,016 -0.15(-1.62%)
Oct 01, 2009 10.05 10.05 9.492 9.522 26,011,748 -0.43(-4.33%)
Sep 30, 2009 10.10 10.19 9.846 9.954 20,054,586 -0.07(-0.69%)
Sep 29, 2009 10.09 10.35 9.992 10.02 12,674,465 -0.23(-2.27%)
Sep 28, 2009 9.977 10.29 9.977 10.26 11,580,090 +0.25(+2.48%)
Sep 25, 2009 9.854 10.07 9.754 10.01 20,660,914 +0.16(+1.64%)
Sep 24, 2009 10.22 10.31 9.669 9.846 29,885,638 -0.21(-2.07%)
Sep 23, 2009 9.792 10.39 9.715 10.05 139,963,312 +0.04(+0.38%)
Sep 22, 2009 10.16 10.35 9.938 10.02 23,132,264 -0.04(-0.38%)
Sep 21, 2009 10.69 10.71 9.962 10.05 26,509,208 -0.89(-8.10%)
Sep 18, 2009 10.92 11.03 10.81 10.94 14,529,293 +0.19(+1.79%)
Sep 17, 2009 10.93 11.21 10.71 10.75 17,047,848 -0.23(-2.10%)
Sep 16, 2009 10.15 11.24 10.12 10.98 27,047,382 +0.90(+8.94%)
Sep 15, 2009 9.669 10.11 9.561 10.08 14,822,873 +0.42(+4.39%)
Sep 14, 2009 9.646 9.754 9.415 9.653 8,408,057 +0.02(+0.16%)
Sep 11, 2009 9.900 9.992 9.592 9.638 12,016,990 -0.22(-2.27%)
Sep 10, 2009 10.04 10.04 9.638 9.861 10,901,725 -0.12(-1.23%)
Sep 09, 2009 9.784 10.31 9.669 9.985 15,935,718 -0.05(-0.46%)
Sep 08, 2009 9.831 10.27 9.831 10.03 13,492,822 +0.45(+4.75%)
Sep 04, 2009 9.669 9.861 9.492 9.576 11,947,436 -0.14(-1.43%)
Sep 03, 2009 9.569 9.723 9.453 9.715 11,530,647 +0.30(+3.19%)
Sep 02, 2009 9.091 9.584 9.091 9.415 13,096,626 -0.01(-0.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.