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 (%)
Mar 31, 2020 1418 1491 1418 1458 100 +11.55(+0.80%)
Mar 30, 2020 1550 1575 1413 1447 94 -123.69(-7.88%)
Mar 27, 2020 1617 1716 1470 1571 89 -21.42(-1.35%)
Mar 26, 2020 1575 1680 1479 1592 86 +38.01(+2.45%)
Mar 25, 2020 1449 1743 1407 1554 282 +126.00(+8.82%)
Mar 24, 2020 1491 1533 1365 1428 93 -3.57(-0.25%)
Mar 23, 2020 1512 1647 1376 1432 91 -74.76(-4.96%)
Mar 20, 2020 1617 1674 1470 1506 117 -68.67(-4.36%)
Mar 19, 2020 1365 1617 1323 1575 115 +189.00(+13.64%)
Mar 18, 2020 1491 1554 1365 1386 186 -126.00(-8.33%)
Mar 17, 2020 1827 1911 1386 1512 466 +126.00(+9.09%)
Mar 16, 2020 1260 1659 1260 1386 165 -27.51(-1.95%)
Mar 13, 2020 1680 1680 1297 1414 207 -172.20(-10.86%)
Mar 12, 2020 1659 1680 1260 1586 336 -304.29(-16.10%)
Mar 11, 2020 2100 2100 1869 1890 149 -126.00(-6.25%)
Mar 10, 2020 2310 2394 1911 2016 245 -63.00(-3.03%)
Mar 09, 2020 2415 2541 2079 2079 295 -378.00(-15.38%)
Mar 06, 2020 2541 2625 2436 2457 216 -168.00(-6.40%)
Mar 05, 2020 2667 2709 2562 2625 162 -105.00(-3.85%)
Mar 04, 2020 2730 2772 2646 2730 203 -42.00(-1.52%)
Mar 03, 2020 2730 2814 2688 2772 220 -42.00(-1.49%)
Mar 02, 2020 2898 3045 2730 2814 168 -168.00(-5.63%)
Feb 28, 2020 2835 3003 2625 2982 268 +105.00(+3.65%)
Feb 27, 2020 3087 3108 2835 2877 321 -357.00(-11.04%)
Feb 26, 2020 3171 3885 3087 3234 641 -126.00(-3.75%)
Feb 25, 2020 3297 3444 3024 3360 796 -63.00(-1.84%)
Feb 24, 2020 3780 4305 3255 3423 5,242 +504.00(+17.27%)
Feb 21, 2020 3003 3065 2835 2919 1,079 -126.00(-4.14%)
Feb 20, 2020 3402 3507 2982 3045 613 -609.00(-16.67%)
Feb 19, 2020 3948 4032 3276 3654 2,367 +420.00(+12.99%)
Feb 18, 2020 3465 3465 2940 3234 802 +483.00(+17.56%)
Feb 14, 2020 2625 3045 2583 2751 672 +189.00(+7.38%)
Feb 13, 2020 2709 2709 2520 2562 170 -147.00(-5.43%)
Feb 12, 2020 2415 2730 2394 2709 445 +252.00(+10.26%)
Feb 11, 2020 2583 2583 2373 2457 300 -21.00(-0.85%)
Feb 10, 2020 2667 2688 2436 2478 375 -84.00(-3.28%)
Feb 07, 2020 2667 2667 2499 2562 281 -105.00(-3.94%)
Feb 06, 2020 2709 2793 2583 2667 210 -126.00(-4.51%)
Feb 05, 2020 3297 3675 2646 2793 1,786 +63.00(+2.31%)
Feb 04, 2020 2793 2835 2478 2730 190 -42.00(-1.52%)
Feb 03, 2020 2856 2919 2772 2772 85 -105.00(-3.65%)
Jan 31, 2020 2961 2978 2793 2877 98 -83.79(-2.83%)
Jan 30, 2020 2751 3003 2730 2961 240 +251.79(+9.29%)
Jan 29, 2020 2877 2877 2709 2709 144 -168.00(-5.84%)
Jan 28, 2020 2982 2982 2709 2877 392 -126.00(-4.20%)
Jan 27, 2020 3087 3129 2940 3003 214 -210.00(-6.54%)
Jan 24, 2020 3654 3654 3150 3213 359 -420.00(-11.56%)
Jan 23, 2020 3906 4095 3591 3633 325 -378.00(-9.42%)
Jan 22, 2020 3948 4263 3780 4011 447 +63.00(+1.60%)
Jan 21, 2020 4074 4200 3885 3948 604 -294.00(-6.93%)
Jan 17, 2020 4767 4977 4221 4242 1,635 -1029.00(-19.52%)
Jan 16, 2020 6720 6951 4683 5271 7,909 +1449.00(+37.91%)
Jan 15, 2020 4074 5775 3822 3822 25,537 +1344.00(+54.24%)
Jan 14, 2020 2331 2541 2331 2478 220 +126.00(+5.36%)
Jan 13, 2020 2415 2457 2331 2352 38 -42.00(-1.75%)
Jan 10, 2020 2436 2457 2373 2394 18 -42.00(-1.72%)
Jan 09, 2020 2478 2478 2331 2436 28 +21.00(+0.87%)
Jan 08, 2020 2394 2520 2373 2415 44 +21.00(+0.88%)
Jan 07, 2020 2520 2520 2320 2394 82 -147.00(-5.79%)
Jan 06, 2020 2583 2583 2436 2541 54 -42.00(-1.63%)
Jan 03, 2020 2625 2625 2478 2583 42 -42.00(-1.60%)
Jan 02, 2020 2667 2709 2625 2625 66 -105.00(-3.85%)
Dec 31, 2019 2646 2814 2646 2730 76 +21.00(+0.78%)
Dec 30, 2019 2667 2772 2604 2709 67 +105.00(+4.03%)
Dec 27, 2019 2562 2709 2520 2604 79 +31.50(+1.22%)
Dec 26, 2019 2625 2680 2562 2572 57 -73.50(-2.78%)
Dec 24, 2019 2709 2709 2541 2646 42 +0.00(+0.00%)
Dec 23, 2019 2646 2772 2625 2646 91 -63.00(-2.33%)
Dec 20, 2019 2583 2877 2520 2709 185 +84.00(+3.20%)
Dec 19, 2019 2541 2646 2520 2625 59 +42.00(+1.63%)
Dec 18, 2019 2625 2709 2499 2583 123 -21.00(-0.81%)
Dec 17, 2019 2499 2667 2499 2604 75 +84.00(+3.33%)
Dec 16, 2019 2583 2625 2478 2520 68 -122.85(-4.65%)
Dec 13, 2019 2625 2646 2478 2643 62 -24.15(-0.91%)
Dec 12, 2019 2625 2730 2478 2667 104 +147.00(+5.83%)
Dec 11, 2019 2415 2646 2415 2520 82 +42.00(+1.69%)
Dec 10, 2019 2562 2667 2331 2478 85 -138.81(-5.30%)
Dec 09, 2019 2856 2940 2583 2617 103 -218.19(-7.70%)
Dec 06, 2019 2835 3024 2772 2835 31 -105.00(-3.57%)
Dec 05, 2019 2919 3024 2625 2940 56 +0.00(+0.00%)
Dec 04, 2019 2940 3045 2898 2940 15 -42.00(-1.41%)
Dec 03, 2019 2898 2982 2898 2982 7 +84.00(+2.90%)
Dec 02, 2019 2976 2994 2898 2898 17 -63.00(-2.13%)
Nov 29, 2019 3024 3024 2904 2961 8 -84.00(-2.76%)
Nov 27, 2019 2940 3045 2919 3045 13 +42.00(+1.40%)
Nov 26, 2019 2940 3037 2919 3003 22 +84.00(+2.88%)
Nov 25, 2019 2961 3255 2919 2919 146 -42.00(-1.42%)
Nov 22, 2019 2835 3024 2835 2961 20 +63.00(+2.17%)
Nov 21, 2019 2898 2944 2835 2898 19 -42.00(-1.43%)
Nov 20, 2019 2982 3003 2907 2940 10 -105.00(-3.45%)
Nov 19, 2019 2877 3087 2814 3045 28 +110.46(+3.76%)
Nov 18, 2019 2919 3024 2856 2935 38 -26.46(-0.89%)
Nov 15, 2019 2856 2961 2814 2961 21 +63.00(+2.17%)
Nov 14, 2019 2835 2919 2793 2898 33 +0.00(+0.00%)
Nov 13, 2019 2940 2961 2877 2898 30 -63.00(-2.13%)
Nov 12, 2019 2961 3045 2940 2961 50 -21.00(-0.70%)
Nov 11, 2019 2940 3024 2940 2982 8 +0.00(+0.00%)
Nov 08, 2019 2961 3003 2940 2982 15 +21.00(+0.71%)
Nov 07, 2019 3087 3087 2898 2961 31 -84.00(-2.76%)
Nov 06, 2019 2961 3087 2961 3045 31 +42.00(+1.40%)
Nov 05, 2019 2961 3024 2937 3003 35 +0.00(+0.00%)
Nov 04, 2019 3108 3108 2814 3003 64 -84.00(-2.72%)
Nov 01, 2019 2877 3192 2877 3087 127 +189.00(+6.52%)
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%)
Aug 01, 2019 3549 3589 3297 3360 114 -210.00(-5.88%)
Jul 31, 2019 3654 3675 3402 3570 51 -84.00(-2.30%)
Jul 30, 2019 3906 3987 3486 3654 104 -147.00(-3.87%)
Jul 29, 2019 4011 4095 3780 3801 40 -252.00(-6.22%)
Jul 26, 2019 4200 4221 4011 4053 34 -168.00(-3.98%)
Jul 25, 2019 4200 4263 4095 4221 29 +42.00(+1.01%)
Jul 24, 2019 4242 4368 4053 4179 52 -63.00(-1.49%)
Jul 23, 2019 4200 4389 4139 4242 85 +63.00(+1.51%)
Jul 22, 2019 4263 4368 3990 4179 112 -63.00(-1.49%)
Jul 19, 2019 4305 4998 4221 4242 111 -63.00(-1.46%)
Jul 18, 2019 4305 4515 4200 4305 74 -63.00(-1.44%)
Jul 17, 2019 4557 4683 4263 4368 55 -231.00(-5.02%)
Jul 16, 2019 4515 4725 4410 4599 92 +63.00(+1.39%)
Jul 15, 2019 4515 4830 4368 4536 118 -189.00(-4.00%)
Jul 12, 2019 4788 5040 4578 4725 226 -273.00(-5.46%)
Jul 11, 2019 6447 6720 4767 4998 2,450 +483.00(+10.70%)
Jul 10, 2019 4998 5082 4452 4515 106 -462.00(-9.28%)
Jul 09, 2019 4893 5166 4830 4977 97 +42.00(+0.85%)
Jul 08, 2019 5187 5250 4872 4935 72 -210.00(-4.08%)
Jul 05, 2019 5040 5229 4935 5145 100 +168.00(+3.38%)
Jul 03, 2019 4977 5250 4893 4977 130 +42.00(+0.85%)
Jul 02, 2019 5250 5271 4725 4935 233 -210.00(-4.08%)
Jul 01, 2019 5901 5985 4956 5145 714 -1533.00(-22.96%)
Jun 28, 2019 6867 7308 5985 6678 1,582 -1302.00(-16.32%)
Jun 27, 2019 4536 11319 4473 7980 12,294 +4137.00(+107.65%)
Jun 26, 2019 4746 4767 3780 3843 139 -1008.00(-20.78%)
Jun 25, 2019 5460 5460 4641 4851 559 -2037.00(-29.57%)
Jun 24, 2019 6762 7140 6321 6888 95 +21.00(+0.31%)
Jun 21, 2019 7035 7140 6405 6867 148 -252.00(-3.54%)
Jun 20, 2019 6993 7455 6447 7119 233 +231.00(+3.35%)
Jun 19, 2019 6384 7077 6153 6888 177 +420.00(+6.49%)
Jun 18, 2019 6027 6888 5712 6468 255 +357.00(+5.84%)
Jun 17, 2019 5649 6174 5145 6111 177 +462.00(+8.18%)
Jun 14, 2019 5670 6089 5069 5649 148 -651.00(-10.33%)
Jun 13, 2019 5040 9618 4998 6300 1,134 +1596.00(+33.93%)
Jun 12, 2019 3696 4704 3528 4704 52 +1008.00(+27.27%)
Jun 11, 2019 4032 4200 3696 3696 14 -336.00(-8.33%)
Jun 10, 2019 3797 4208 3528 4032 19 +235.20(+6.19%)
Jun 07, 2019 4015 4872 3612 3797 51 -235.20(-5.83%)
Jun 06, 2019 3864 4200 3696 4032 10 +168.00(+4.35%)
Jun 05, 2019 4032 5376 3528 3864 30 -168.00(-4.17%)
Jun 04, 2019 3696 4200 3360 4032 24 +460.32(+12.89%)
Jun 03, 2019 3562 3746 3286 3572 5 -208.32(-5.51%)
May 31, 2019 3948 3948 2938 3780 23 -84.00(-2.17%)
May 30, 2019 4032 4032 3696 3864 12 -248.64(-6.05%)
May 29, 2019 4536 4536 3780 4113 19 -87.36(-2.08%)
May 28, 2019 3864 4536 3864 4200 25 +332.64(+8.60%)
May 24, 2019 4200 4368 3696 3867 37 -332.64(-7.92%)
May 23, 2019 4032 5880 3696 4200 96 +287.28(+7.34%)
May 22, 2019 4452 4620 3691 3913 31 -455.28(-10.42%)
May 21, 2019 4704 4704 4200 4368 27 -168.00(-3.70%)
May 20, 2019 4536 4536 4200 4536 5 +169.68(+3.89%)
May 17, 2019 4788 4872 4200 4366 19 -556.08(-11.30%)
May 16, 2019 5119 5208 4736 4922 6 -196.56(-3.84%)
May 15, 2019 5186 5208 4872 5119 11 -67.20(-1.30%)
May 14, 2019 5116 5190 4872 5186 7 +314.16(+6.45%)
May 13, 2019 5376 5376 4704 4872 7 -336.00(-6.45%)
May 10, 2019 5208 5265 4788 5208 2 +110.88(+2.18%)
May 09, 2019 5040 5208 4704 5097 5 -110.88(-2.13%)
May 08, 2019 5376 5376 4872 5208 9 +0.00(+0.00%)
May 07, 2019 5208 5376 4704 5208 9 +0.00(+0.00%)
May 06, 2019 5376 5544 4368 5208 28 -134.40(-2.52%)
May 03, 2019 5544 5796 5316 5342 16 -310.80(-5.50%)
May 02, 2019 5309 6048 5243 5653 62 +275.52(+5.12%)
May 01, 2019 5628 5695 5282 5378 19 -166.32(-3.00%)
Apr 30, 2019 6718 6720 5208 5544 42 -875.28(-13.64%)
Apr 29, 2019 5880 6720 5594 6419 88 +608.16(+10.47%)
Apr 26, 2019 5977 6132 5544 5811 12 -102.48(-1.73%)
Apr 25, 2019 5712 6216 5695 5914 30 +201.60(+3.53%)
Apr 24, 2019 6216 6216 5712 5712 14 -470.40(-7.61%)
Apr 23, 2019 5882 6216 5426 6182 39 +134.40(+2.22%)
Apr 22, 2019 6552 6552 5040 6048 38 -504.00(-7.69%)
Apr 18, 2019 6485 6702 5796 6552 111 -147.84(-2.21%)
Apr 17, 2019 7728 7728 6401 6700 31 -1026.48(-13.29%)
Apr 16, 2019 7899 8316 7392 7726 7 -169.68(-2.15%)
Apr 15, 2019 7980 8447 7896 7896 8 -80.64(-1.01%)
Apr 12, 2019 7817 7980 7733 7977 1 +156.24(+2.00%)
Apr 11, 2019 7896 8187 7817 7820 2 -75.60(-0.96%)
Apr 10, 2019 7896 8210 7728 7896 4 -166.32(-2.06%)
Apr 09, 2019 7872 8736 7562 8062 22 +330.96(+4.28%)
Apr 08, 2019 8064 8094 7610 7731 5 +1.68(+0.02%)
Apr 05, 2019 7728 8072 7728 7730 6 +42.00(+0.55%)
Apr 04, 2019 8484 8736 7392 7688 8 -577.92(-6.99%)
Apr 03, 2019 9055 9055 8064 8266 12 -589.68(-6.66%)
Apr 02, 2019 8988 9072 8652 8855 2 -199.92(-2.21%)
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.