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, 2023 499.80 521.40 475.81 493.80 295 -12.93(-2.55%)
Mar 30, 2023 504.00 509.99 489.61 506.73 87 +3.33(+0.66%)
Mar 29, 2023 501.00 528.00 501.00 503.40 176 +14.70(+3.01%)
Mar 28, 2023 444.25 501.00 444.25 488.70 310 +23.10(+4.96%)
Mar 27, 2023 513.00 513.00 447.60 465.60 524 -48.00(-9.35%)
Mar 24, 2023 606.00 606.00 513.03 513.60 677 -82.80(-13.88%)
Mar 23, 2023 495.00 597.00 494.40 596.40 1,694 +81.00(+15.72%)
Mar 22, 2023 540.60 546.30 504.00 515.40 572 -11.40(-2.16%)
Mar 21, 2023 480.60 540.00 480.60 526.80 549 +58.79(+12.56%)
Mar 20, 2023 478.20 487.49 462.01 468.01 107 -10.19(-2.13%)
Mar 17, 2023 493.82 501.59 471.60 478.20 326 -19.20(-3.86%)
Mar 16, 2023 484.20 498.60 462.00 497.40 100 +19.20(+4.02%)
Mar 15, 2023 493.20 504.00 478.20 478.20 248 -49.80(-9.43%)
Mar 14, 2023 530.40 546.00 504.60 528.00 240 +18.60(+3.65%)
Mar 13, 2023 476.40 509.40 474.60 509.40 180 +22.80(+4.69%)
Mar 10, 2023 513.00 528.59 462.00 486.60 726 +1.80(+0.37%)
Mar 09, 2023 549.60 551.33 481.20 484.80 556 -80.70(-14.27%)
Mar 08, 2023 535.80 565.50 522.01 565.50 187 +15.90(+2.89%)
Mar 07, 2023 490.80 549.60 490.80 549.60 221 +40.20(+7.89%)
Mar 06, 2023 525.00 525.00 504.00 509.40 265 -9.60(-1.85%)
Mar 03, 2023 504.00 521.40 481.80 519.00 449 +37.20(+7.72%)
Mar 02, 2023 487.80 487.80 459.01 481.80 246 -15.00(-3.02%)
Mar 01, 2023 471.60 514.20 471.60 496.80 314 +11.14(+2.29%)
Feb 28, 2023 457.20 489.88 456.60 485.66 176 +28.46(+6.22%)
Feb 27, 2023 450.00 468.26 450.00 457.20 106 +7.20(+1.60%)
Feb 24, 2023 440.40 462.00 436.56 450.00 258 -0.60(-0.13%)
Feb 23, 2023 459.00 466.80 438.00 450.60 451 -17.40(-3.72%)
Feb 22, 2023 457.20 471.00 448.20 468.00 171 -3.00(-0.64%)
Feb 21, 2023 491.40 493.61 459.00 471.00 527 -28.80(-5.76%)
Feb 17, 2023 510.00 513.00 474.60 499.80 828 -17.40(-3.36%)
Feb 16, 2023 508.80 543.60 502.20 517.20 835 -19.20(-3.58%)
Feb 15, 2023 532.20 568.20 492.81 536.40 2,855 -77.40(-12.61%)
Feb 14, 2023 637.80 681.90 594.60 613.80 3,494 -46.20(-7.00%)
Feb 13, 2023 762.00 815.87 630.60 660.00 11,686 -96.00(-12.70%)
Feb 10, 2023 606.60 867.60 564.94 756.00 18,110 +141.00(+22.93%)
Feb 09, 2023 581.40 667.80 558.00 615.00 6,808 +43.20(+7.56%)
Feb 08, 2023 604.20 604.20 546.60 571.80 1,618 -27.60(-4.60%)
Feb 07, 2023 616.20 669.00 573.00 599.40 2,831 -1.20(-0.20%)
Feb 06, 2023 593.40 679.20 539.40 600.60 6,616 +13.20(+2.25%)
Feb 03, 2023 549.60 656.10 549.60 587.40 2,812 -6.60(-1.11%)
Feb 02, 2023 598.20 691.79 535.80 594.00 13,919 -114.00(-16.10%)
Feb 01, 2023 412.20 743.40 412.20 708.00 21,011 +287.40(+68.33%)
Jan 31, 2023 393.00 449.40 378.60 420.60 4,123 +24.60(+6.21%)
Jan 30, 2023 382.80 414.00 371.41 396.00 1,333 +19.20(+5.10%)
Jan 27, 2023 393.00 433.20 358.01 376.80 4,186 +22.80(+6.44%)
Jan 26, 2023 342.00 403.80 321.00 354.00 3,945 +33.00(+10.28%)
Jan 25, 2023 339.60 374.40 307.20 321.00 3,181 -4.71(-1.45%)
Jan 20, 2023 325.71 0 -55.44(-14.55%)
Jan 19, 2023 399.42 409.50 374.85 381.15 108 -35.07(-8.43%)
Jan 18, 2023 409.50 438.90 399.42 416.22 187 +7.35(+1.80%)
Jan 17, 2023 383.04 419.37 383.04 408.87 104 +24.78(+6.45%)
Jan 13, 2023 348.60 396.48 315.00 384.09 329 +37.17(+10.71%)
Jan 12, 2023 357.00 357.00 328.23 346.92 298 -22.26(-6.03%)
Jan 11, 2023 367.08 378.00 296.10 369.18 1,055 +24.99(+7.26%)
Jan 10, 2023 357.00 357.00 296.31 344.19 215 -6.51(-1.86%)
Jan 09, 2023 357.00 357.00 324.87 350.70 134 +14.70(+4.37%)
Jan 06, 2023 346.50 346.50 310.80 336.00 227 +15.75(+4.92%)
Jan 05, 2023 314.37 354.48 304.92 320.25 338 +5.25(+1.67%)
Jan 04, 2023 287.70 336.00 287.70 315.00 568 +42.00(+15.38%)
Jan 03, 2023 264.60 275.10 252.84 273.00 187 +13.23(+5.09%)
Dec 30, 2022 294.00 294.00 245.70 259.77 378 -15.54(-5.64%)
Dec 29, 2022 261.45 283.50 237.30 275.31 371 +30.87(+12.63%)
Dec 28, 2022 252.00 270.90 237.09 244.44 568 -13.86(-5.37%)
Dec 27, 2022 208.53 270.69 206.22 258.30 1,671 +49.56(+23.74%)
Dec 23, 2022 210.00 246.75 189.00 208.74 1,034 +12.39(+6.31%)
Dec 22, 2022 231.00 231.00 191.52 196.35 286 -13.65(-6.50%)
Dec 21, 2022 247.80 247.80 195.72 210.00 633 -9.66(-4.40%)
Dec 20, 2022 231.00 285.81 213.15 219.66 1,591 -14.49(-6.19%)
Dec 19, 2022 273.00 279.72 220.50 234.15 489 -28.35(-10.80%)
Dec 16, 2022 325.50 378.63 254.10 262.50 925 -94.50(-26.47%)
Dec 15, 2022 357.00 651.00 336.42 357.00 3,736 +14.49(+4.23%)
Dec 14, 2022 376.32 376.32 336.00 342.51 137 -35.91(-9.49%)
Dec 13, 2022 338.10 460.95 336.00 378.42 92 +42.00(+12.48%)
Dec 12, 2022 349.86 371.49 331.59 336.42 19 +0.00(+0.00%)
Dec 09, 2022 376.74 376.74 336.00 336.42 8 -31.29(-8.51%)
Dec 08, 2022 388.50 388.50 327.60 367.71 65 -9.66(-2.56%)
Dec 07, 2022 358.89 398.58 348.60 377.37 23 +1.68(+0.45%)
Dec 06, 2022 394.80 412.44 359.10 375.69 33 -25.41(-6.34%)
Dec 05, 2022 386.82 409.50 386.82 401.10 21 +22.89(+6.05%)
Dec 02, 2022 420.00 420.00 364.14 378.21 76 +3.99(+1.07%)
Dec 01, 2022 377.79 402.15 357.21 374.22 95 +38.22(+11.38%)
Nov 30, 2022 386.82 399.00 325.50 336.00 242 -62.79(-15.75%)
Nov 29, 2022 441.00 440.79 327.60 398.79 141 -21.21(-5.05%)
Nov 28, 2022 451.50 457.38 420.00 420.00 25 -10.50(-2.44%)
Nov 25, 2022 445.62 457.80 430.50 430.50 29 -24.36(-5.36%)
Nov 23, 2022 458.01 458.01 420.21 454.86 6 +13.86(+3.14%)
Nov 22, 2022 462.00 471.87 422.73 441.00 41 -8.82(-1.96%)
Nov 21, 2022 504.00 504.00 422.73 449.82 37 -31.92(-6.63%)
Nov 18, 2022 465.15 535.50 465.15 481.74 20 +19.74(+4.27%)
Nov 17, 2022 483.00 506.10 462.00 462.00 17 -13.23(-2.78%)
Nov 16, 2022 525.00 533.40 464.31 475.23 26 -43.26(-8.34%)
Nov 15, 2022 546.00 540.33 483.00 518.49 44 +31.29(+6.42%)
Nov 14, 2022 472.08 525.00 472.08 487.20 78 +35.70(+7.91%)
Nov 11, 2022 422.10 468.51 421.89 451.50 36 +28.56(+6.75%)
Nov 10, 2022 441.00 472.08 409.50 422.94 49 -8.82(-2.04%)
Nov 09, 2022 440.79 482.79 425.04 431.76 64 -7.14(-1.63%)
Nov 08, 2022 420.00 441.00 406.77 438.90 98 +30.45(+7.46%)
Nov 07, 2022 424.83 424.83 399.00 408.45 18 +0.63(+0.15%)
Nov 04, 2022 422.73 425.46 386.40 407.82 9 +5.04(+1.25%)
Nov 03, 2022 420.00 441.00 380.10 402.78 52 -17.43(-4.15%)
Nov 02, 2022 399.00 441.00 399.00 420.21 61 +20.16(+5.04%)
Nov 01, 2022 388.50 434.91 388.50 400.05 35 -1.05(-0.26%)
Oct 31, 2022 420.00 441.00 400.26 401.10 63 +0.84(+0.21%)
Oct 28, 2022 420.00 420.00 399.00 400.26 39 +1.26(+0.32%)
Oct 27, 2022 420.00 420.00 399.00 399.00 36 -12.60(-3.06%)
Oct 26, 2022 391.65 420.00 391.44 411.60 40 +38.85(+10.42%)
Oct 25, 2022 357.00 399.00 357.00 372.75 59 +0.00(+0.00%)
Oct 24, 2022 378.00 378.00 357.00 372.75 35 +5.04(+1.37%)
Oct 21, 2022 378.00 378.00 367.50 367.71 44 -4.41(-1.19%)
Oct 20, 2022 398.58 419.37 367.50 372.12 42 -6.09(-1.61%)
Oct 19, 2022 369.18 403.41 367.50 378.21 33 -10.29(-2.65%)
Oct 18, 2022 388.50 420.00 386.61 388.50 116 +18.48(+4.99%)
Oct 17, 2022 378.00 395.01 357.00 370.02 28 -2.52(-0.68%)
Oct 14, 2022 356.58 378.00 344.40 372.54 40 +34.23(+10.12%)
Oct 13, 2022 315.00 367.08 315.00 338.31 139 +4.41(+1.32%)
Oct 12, 2022 323.82 338.10 315.00 333.90 87 +8.40(+2.58%)
Oct 11, 2022 399.00 388.50 309.33 325.50 318 -52.50(-13.89%)
Oct 10, 2022 464.31 464.31 357.42 378.00 278 -71.61(-15.93%)
Oct 07, 2022 470.82 482.58 449.40 449.61 82 -3.99(-0.88%)
Oct 06, 2022 462.00 482.79 441.42 453.60 80 +2.10(+0.47%)
Oct 05, 2022 483.00 483.00 451.50 451.50 31 -10.50(-2.27%)
Oct 04, 2022 462.00 483.00 441.00 462.00 79 -18.48(-3.85%)
Oct 03, 2022 441.00 482.16 420.00 480.48 42 +39.48(+8.95%)
Sep 30, 2022 462.00 483.00 441.00 441.00 24 -6.72(-1.50%)
Sep 29, 2022 440.16 461.79 424.20 447.72 52 -6.09(-1.34%)
Sep 28, 2022 424.20 466.62 424.20 453.81 22 -39.69(-8.04%)
Sep 27, 2022 445.41 494.34 430.50 493.50 50 +40.11(+8.85%)
Sep 26, 2022 420.00 493.50 420.00 453.39 161 +28.14(+6.62%)
Sep 23, 2022 462.00 466.83 405.51 425.25 166 -36.96(-8.00%)
Sep 22, 2022 462.00 514.50 462.00 462.21 54 -1.89(-0.41%)
Sep 21, 2022 525.00 537.39 462.00 464.10 107 -61.53(-11.71%)
Sep 20, 2022 546.00 537.60 525.00 525.63 36 -12.60(-2.34%)
Sep 19, 2022 569.31 578.55 526.05 538.23 88 -49.77(-8.46%)
Sep 16, 2022 569.10 596.40 569.10 588.00 21 +18.90(+3.32%)
Sep 15, 2022 596.40 598.50 567.21 569.10 58 -10.50(-1.81%)
Sep 14, 2022 603.75 608.79 573.30 579.60 92 +2.31(+0.40%)
Sep 13, 2022 592.20 617.40 568.05 577.29 66 -17.43(-2.93%)
Sep 12, 2022 623.70 629.79 592.20 594.72 94 -32.76(-5.22%)
Sep 09, 2022 672.00 672.00 600.60 627.48 79 +15.33(+2.50%)
Sep 08, 2022 604.80 618.24 596.82 612.15 16 +7.35(+1.22%)
Sep 07, 2022 608.58 651.00 592.20 604.80 34 -4.20(-0.69%)
Sep 06, 2022 630.00 649.95 609.00 609.00 51 -42.00(-6.45%)
Sep 02, 2022 609.00 672.00 604.59 651.00 134 +57.96(+9.77%)
Sep 01, 2022 630.00 630.00 592.62 593.04 59 -28.98(-4.66%)
Aug 31, 2022 627.90 651.00 598.50 622.02 88 +23.52(+3.93%)
Aug 30, 2022 641.13 682.50 590.94 598.50 84 -32.55(-5.16%)
Aug 29, 2022 630.00 651.00 630.00 631.05 48 -10.71(-1.67%)
Aug 26, 2022 673.68 693.00 632.31 641.76 65 -21.42(-3.23%)
Aug 25, 2022 667.80 672.00 651.00 663.18 12 +11.97(+1.84%)
Aug 24, 2022 630.00 671.58 630.00 651.21 58 -39.48(-5.72%)
Aug 23, 2022 651.84 690.90 651.84 690.69 20 +27.09(+4.08%)
Aug 22, 2022 694.68 714.00 634.20 663.60 106 -39.48(-5.62%)
Aug 19, 2022 714.00 720.30 687.75 703.08 44 -10.08(-1.41%)
Aug 18, 2022 753.90 753.90 693.00 713.16 95 -29.61(-3.99%)
Aug 17, 2022 714.00 756.00 678.93 742.77 75 +25.20(+3.51%)
Aug 16, 2022 720.30 756.00 693.00 717.57 115 -33.18(-4.42%)
Aug 15, 2022 777.00 813.54 722.82 750.75 149 -15.33(-2.00%)
Aug 12, 2022 693.00 802.20 661.50 766.08 227 +72.87(+10.51%)
Aug 11, 2022 714.00 714.00 653.10 693.21 78 +19.11(+2.83%)
Aug 10, 2022 714.00 714.00 652.89 674.10 63 +23.10(+3.55%)
Aug 09, 2022 693.00 714.00 651.00 651.00 85 -42.00(-6.06%)
Aug 08, 2022 672.00 714.00 651.00 693.00 86 +49.98(+7.77%)
Aug 05, 2022 630.00 646.17 609.21 643.02 83 +13.02(+2.07%)
Aug 04, 2022 609.00 630.00 588.63 630.00 106 +20.58(+3.38%)
Aug 03, 2022 617.82 639.45 591.99 609.42 88 +1.89(+0.31%)
Aug 02, 2022 599.55 619.50 590.31 607.53 52 +7.98(+1.33%)
Aug 01, 2022 619.50 629.58 588.00 599.55 57 -9.45(-1.55%)
Jul 29, 2022 609.00 617.19 588.00 609.00 94 +18.69(+3.17%)
Jul 28, 2022 588.00 609.00 575.40 590.31 111 +12.81(+2.22%)
Jul 27, 2022 574.98 588.00 557.55 577.50 152 +0.00(+0.00%)
Jul 26, 2022 598.50 619.71 551.25 577.50 220 -20.37(-3.41%)
Jul 25, 2022 609.00 629.79 588.42 597.87 71 -21.84(-3.52%)
Jul 22, 2022 651.00 651.00 619.71 619.71 105 -24.15(-3.75%)
Jul 21, 2022 651.00 684.39 623.91 643.86 248 -35.28(-5.19%)
Jul 20, 2022 735.00 735.00 679.14 679.14 344 -55.86(-7.60%)
Jul 19, 2022 735.00 777.42 725.76 735.00 189 -10.50(-1.41%)
Jul 18, 2022 840.00 840.00 693.00 745.50 980 -108.99(-12.75%)
Jul 15, 2022 655.20 1077 655.20 854.49 12,036 +200.76(+30.71%)
Jul 14, 2022 621.60 714.00 621.60 653.73 374 +34.23(+5.53%)
Jul 13, 2022 609.00 630.21 589.47 619.50 102 +26.25(+4.42%)
Jul 12, 2022 612.99 630.00 588.21 593.25 94 -5.25(-0.88%)
Jul 11, 2022 630.00 637.98 590.94 598.50 47 -10.71(-1.76%)
Jul 08, 2022 588.63 630.00 588.63 609.21 144 +14.91(+2.51%)
Jul 07, 2022 588.00 651.00 577.71 594.30 128 +24.99(+4.39%)
Jul 06, 2022 604.80 608.79 567.00 569.31 41 -18.69(-3.18%)
Jul 05, 2022 573.93 619.50 567.00 588.00 101 +8.82(+1.52%)
Jul 01, 2022 588.21 629.79 569.73 579.18 68 -6.09(-1.04%)
Jun 30, 2022 580.44 625.80 577.50 585.27 76 -13.02(-2.18%)
Jun 29, 2022 578.55 632.10 569.31 598.29 251 +27.09(+4.74%)
Jun 28, 2022 592.20 625.80 569.10 571.20 153 -19.11(-3.24%)
Jun 27, 2022 604.38 614.46 572.88 590.31 286 -48.30(-7.56%)
Jun 24, 2022 609.00 683.76 598.50 638.61 694 +35.91(+5.96%)
Jun 23, 2022 619.50 636.51 594.30 602.70 61 -22.26(-3.56%)
Jun 22, 2022 628.53 664.02 598.92 624.96 198 -26.04(-4.00%)
Jun 21, 2022 578.97 651.00 565.11 651.00 139 +21.00(+3.33%)
Jun 17, 2022 609.00 630.00 573.30 630.00 79 +0.00(+0.00%)
Jun 16, 2022 590.10 630.00 546.00 630.00 308 +2.10(+0.33%)
Jun 15, 2022 672.00 672.00 588.00 627.90 223 +13.02(+2.12%)
Jun 14, 2022 714.00 714.00 556.50 614.88 174 +47.67(+8.40%)
Jun 13, 2022 635.25 635.46 551.46 567.21 204 -48.51(-7.88%)
Jun 10, 2022 650.79 650.79 612.15 615.72 101 -14.28(-2.27%)
Jun 09, 2022 651.00 651.00 616.56 630.00 76 -30.87(-4.67%)
Jun 08, 2022 644.70 672.00 631.05 660.87 137 +30.66(+4.87%)
Jun 07, 2022 693.00 693.00 630.00 630.21 225 -1.89(-0.30%)
Jun 06, 2022 639.45 693.00 609.00 632.10 193 +0.00(+0.00%)
Jun 03, 2022 609.00 693.00 590.10 632.10 134 +4.20(+0.67%)
Jun 02, 2022 604.17 714.00 576.66 627.90 237 +33.60(+5.65%)
Jun 01, 2022 639.45 651.00 570.78 594.30 122 -30.45(-4.87%)
May 31, 2022 651.00 671.79 567.00 624.75 200 +7.77(+1.26%)
May 27, 2022 609.00 630.00 590.94 616.98 134 +28.77(+4.89%)
May 26, 2022 630.00 640.29 581.28 588.21 81 -22.68(-3.71%)
May 25, 2022 552.09 651.00 552.09 610.89 136 +63.63(+11.63%)
May 24, 2022 567.00 616.14 546.00 547.26 192 -70.14(-11.36%)
May 23, 2022 613.83 671.79 610.68 617.40 42 -16.80(-2.65%)
May 20, 2022 672.00 693.00 630.21 634.20 40 -39.27(-5.83%)
May 19, 2022 659.61 702.03 654.57 673.47 36 +18.90(+2.89%)
May 18, 2022 675.15 692.79 654.57 654.57 83 -6.93(-1.05%)
May 17, 2022 610.26 681.24 610.26 661.50 85 +6.51(+0.99%)
May 16, 2022 651.00 672.00 640.50 654.99 71 +15.75(+2.46%)
May 13, 2022 628.95 672.00 619.50 639.24 156 +29.40(+4.82%)
May 12, 2022 597.45 630.00 567.00 609.84 76 -20.16(-3.20%)
May 11, 2022 665.28 665.28 573.51 630.00 176 -21.00(-3.23%)
May 10, 2022 588.00 717.15 588.00 651.00 391 +58.17(+9.81%)
May 09, 2022 672.00 672.00 568.47 592.83 326 -70.35(-10.61%)
May 06, 2022 714.00 728.70 640.50 663.18 309 -47.46(-6.68%)
May 05, 2022 756.00 789.60 706.65 710.64 328 -49.35(-6.49%)
May 04, 2022 840.00 882.00 694.47 759.99 1,376 -38.22(-4.79%)
May 03, 2022 819.00 891.45 798.00 798.21 460 -68.67(-7.92%)
May 02, 2022 819.00 1249 782.46 866.88 2,727 +67.62(+8.46%)
Apr 29, 2022 882.00 882.00 786.45 799.26 77 -20.37(-2.49%)
Apr 28, 2022 850.71 901.95 756.21 819.63 414 -18.90(-2.25%)
Apr 27, 2022 840.00 871.71 829.50 838.53 50 +9.03(+1.09%)
Apr 26, 2022 1008 1008 819.00 829.50 198 -95.13(-10.29%)
Apr 25, 2022 1008 1008 906.15 924.63 108 -83.37(-8.27%)
Apr 22, 2022 1092 1092 1008 1008 68 -73.92(-6.83%)
Apr 21, 2022 1092 1155 1052 1082 72 -31.29(-2.81%)
Apr 20, 2022 1116 1155 1094 1113 26 -35.49(-3.09%)
Apr 19, 2022 1092 1149 1092 1149 45 +36.12(+3.25%)
Apr 18, 2022 1218 1218 1075 1113 79 -84.42(-7.05%)
Apr 14, 2022 1224 1273 1155 1197 112 -42.00(-3.39%)
Apr 13, 2022 1234 1260 1220 1239 45 +8.40(+0.68%)
Apr 12, 2022 1260 1281 1218 1231 46 +2.73(+0.22%)
Apr 11, 2022 1239 1297 1218 1228 92 -31.08(-2.47%)
Apr 08, 2022 1318 1344 1239 1259 73 -25.62(-1.99%)
Apr 07, 2022 1323 1428 1285 1285 63 -59.43(-4.42%)
Apr 06, 2022 1281 1386 1262 1344 114 +52.92(+4.10%)
Apr 05, 2022 1344 1344 1281 1291 60 -36.33(-2.74%)
Apr 04, 2022 1302 1356 1302 1327 84 +25.41(+1.95%)
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.