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:

Cemtrex Inc (NQ: CETX )

0.2685 -0.0206 (-7.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 3003 3006 2877 2898 33 -105.00(-3.50%)
Oct 30, 2019 3129 3129 2856 3003 46 -42.00(-1.38%)
Oct 29, 2019 2856 3066 2814 3045 103 +105.00(+3.57%)
Oct 28, 2019 3024 3024 2835 2940 96 -63.00(-2.10%)
Oct 25, 2019 3192 3233 3003 3003 118 -273.00(-8.33%)
Oct 24, 2019 3255 3633 3024 3276 410 -168.00(-4.88%)
Oct 23, 2019 3549 4872 3444 3444 10,152 +504.00(+17.14%)
Oct 22, 2019 2961 3150 2877 2940 44 -42.00(-1.41%)
Oct 21, 2019 3213 3465 2961 2982 141 -188.79(-5.95%)
Oct 18, 2019 2961 3234 2911 3171 130 +293.79(+10.21%)
Oct 17, 2019 2772 3087 2772 2877 39 +84.00(+3.01%)
Oct 16, 2019 2730 3045 2667 2793 63 +63.00(+2.31%)
Oct 15, 2019 2898 3234 2709 2730 58 -273.00(-9.09%)
Oct 14, 2019 2751 3234 2730 3003 184 +252.00(+9.16%)
Oct 11, 2019 2730 2835 2730 2751 12 +21.00(+0.77%)
Oct 10, 2019 2730 2793 2709 2730 8 -21.00(-0.76%)
Oct 09, 2019 2688 2856 2688 2751 6 +21.00(+0.77%)
Oct 08, 2019 2814 2835 2709 2730 12 -63.00(-2.26%)
Oct 07, 2019 2793 3066 2780 2793 16 +63.00(+2.31%)
Oct 04, 2019 2730 2759 2667 2730 23 +105.00(+4.00%)
Oct 03, 2019 2688 2730 2604 2625 17 -63.00(-2.34%)
Oct 02, 2019 2730 2730 2625 2688 37 -42.00(-1.54%)
Oct 01, 2019 2856 2856 2625 2730 24 -105.00(-3.70%)
Sep 30, 2019 2835 2898 2730 2835 39 -126.00(-4.26%)
Sep 27, 2019 3024 3024 2793 2961 26 +84.00(+2.92%)
Sep 26, 2019 2814 3251 2793 2877 198 +42.00(+1.48%)
Sep 25, 2019 2793 2961 2751 2835 23 +42.00(+1.50%)
Sep 24, 2019 2877 3066 2793 2793 37 -147.00(-5.00%)
Sep 23, 2019 3003 3150 2835 2940 110 -42.00(-1.41%)
Sep 20, 2019 2982 3108 2772 2982 155 +21.00(+0.71%)
Sep 19, 2019 3150 3213 2940 2961 55 -126.00(-4.08%)
Sep 18, 2019 3192 3297 3066 3087 41 -105.00(-3.29%)
Sep 17, 2019 3255 3297 3087 3192 39 -42.00(-1.30%)
Sep 16, 2019 3339 3339 3066 3234 76 +126.00(+4.05%)
Sep 13, 2019 3129 3171 3066 3108 36 +21.00(+0.68%)
Sep 12, 2019 3255 3402 3087 3087 116 -199.50(-6.07%)
Sep 11, 2019 3087 3402 3003 3286 401 +178.50(+5.74%)
Sep 10, 2019 3087 3276 3045 3108 32 +0.00(+0.00%)
Sep 09, 2019 3192 3297 3045 3108 65 -84.00(-2.63%)
Sep 06, 2019 3255 3328 3150 3192 38 -63.00(-1.94%)
Sep 05, 2019 3339 3444 3192 3255 67 -63.00(-1.90%)
Sep 04, 2019 3234 3444 2982 3318 247 +84.00(+2.60%)
Sep 03, 2019 3150 3255 3150 3234 69 -84.00(-2.53%)
Aug 30, 2019 3612 3612 3192 3318 104 -294.00(-8.14%)
Aug 29, 2019 3675 3738 3465 3612 87 +21.00(+0.58%)
Aug 28, 2019 3423 3822 3381 3591 260 +126.00(+3.64%)
Aug 27, 2019 3843 3864 3381 3465 176 -336.00(-8.84%)
Aug 26, 2019 3927 4011 3780 3801 192 -357.00(-8.59%)
Aug 23, 2019 4578 4599 4053 4158 381 -525.00(-11.21%)
Aug 22, 2019 4935 5439 4410 4683 4,738 +861.00(+22.53%)
Aug 21, 2019 4095 4263 3675 3822 852 -315.00(-7.61%)
Aug 20, 2019 4599 6930 4116 4137 18,223 +945.00(+29.61%)
Aug 19, 2019 3024 3234 2925 3192 47 +336.00(+11.76%)
Aug 16, 2019 3255 3255 2520 2856 126 -504.00(-15.00%)
Aug 15, 2019 3276 3507 3192 3360 39 +42.00(+1.27%)
Aug 14, 2019 3612 3612 3213 3318 79 -336.00(-9.20%)
Aug 13, 2019 3612 4095 3465 3654 146 +21.00(+0.58%)
Aug 12, 2019 3549 3696 3423 3633 132 +84.00(+2.37%)
Aug 09, 2019 3444 3675 3297 3549 122 +147.00(+4.32%)
Aug 08, 2019 3423 3843 3192 3402 132 +42.00(+1.25%)
Aug 07, 2019 3297 3412 3234 3360 24 +0.00(+0.00%)
Aug 06, 2019 3507 3507 3297 3360 19 -126.00(-3.61%)
Aug 05, 2019 3402 3486 3297 3486 27 -42.00(-1.19%)
Aug 02, 2019 3528 3633 3414 3528 29 +168.00(+5.00%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.