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 28, 2024 248.40 260.40 248.40 251.40 259 -4.20(-1.64%)
Mar 27, 2024 245.40 262.79 245.41 255.60 125 +10.80(+4.41%)
Mar 26, 2024 246.60 258.00 244.22 244.80 188 -1.80(-0.73%)
Mar 25, 2024 244.80 264.60 243.01 246.60 180 -4.20(-1.67%)
Mar 22, 2024 258.00 269.14 249.00 250.80 280 -13.20(-5.00%)
Mar 21, 2024 270.00 275.00 254.40 264.00 1,165 -5.40(-2.00%)
Mar 20, 2024 217.80 279.94 216.60 269.40 6,494 +57.60(+27.20%)
Mar 19, 2024 210.00 219.00 210.00 211.80 145 -1.20(-0.56%)
Mar 18, 2024 211.80 223.20 200.40 213.00 163 +13.64(+6.84%)
Mar 15, 2024 203.40 210.00 192.00 199.36 186 -4.04(-1.99%)
Mar 14, 2024 216.60 225.54 203.40 203.40 255 -18.00(-8.13%)
Mar 13, 2024 229.81 236.70 217.20 221.40 799 -1.80(-0.81%)
Mar 12, 2024 225.00 239.39 214.20 223.20 1,095 +1.80(+0.81%)
Mar 11, 2024 232.80 244.80 220.20 221.40 628 -18.60(-7.75%)
Mar 08, 2024 240.60 250.80 213.00 240.00 830 -12.00(-4.76%)
Mar 07, 2024 291.60 291.60 247.82 252.00 1,844 -30.00(-10.64%)
Mar 06, 2024 223.20 345.60 213.60 282.00 17,191 +72.00(+34.29%)
Mar 05, 2024 229.20 229.20 202.50 210.00 422 -15.60(-6.91%)
Mar 04, 2024 226.20 233.01 217.20 225.60 604 -1.20(-0.53%)
Mar 01, 2024 211.20 238.80 210.60 226.80 380 +1.80(+0.80%)
Feb 29, 2024 225.00 234.00 217.20 225.00 463 +0.60(+0.27%)
Feb 28, 2024 199.20 225.00 199.20 224.40 575 +19.80(+9.68%)
Feb 27, 2024 199.53 209.17 189.00 204.60 666 +9.00(+4.60%)
Feb 26, 2024 195.30 201.30 186.00 195.60 318 +1.25(+0.64%)
Feb 23, 2024 194.40 202.12 186.83 194.35 269 -8.53(-4.20%)
Feb 22, 2024 187.36 204.61 183.00 202.88 747 +21.68(+11.96%)
Feb 21, 2024 189.60 192.90 181.20 181.20 302 -10.80(-5.63%)
Feb 20, 2024 192.60 202.41 189.00 192.00 197 -0.60(-0.31%)
Feb 16, 2024 197.40 198.00 189.68 192.60 239 +1.20(+0.63%)
Feb 15, 2024 186.00 191.40 186.00 191.40 103 +5.40(+2.90%)
Feb 14, 2024 199.20 199.20 186.00 186.00 113 +3.00(+1.64%)
Feb 13, 2024 230.40 230.40 174.60 183.00 1,037 -40.80(-18.23%)
Feb 12, 2024 225.00 233.40 216.60 223.80 427 +4.80(+2.19%)
Feb 09, 2024 199.20 222.00 198.00 219.00 612 +27.00(+14.06%)
Feb 08, 2024 193.20 206.40 190.20 192.00 232 -1.80(-0.93%)
Feb 07, 2024 195.00 198.30 192.00 193.80 70 -7.20(-3.58%)
Feb 06, 2024 189.60 202.46 187.20 201.00 201 +9.00(+4.69%)
Feb 05, 2024 198.60 211.70 192.00 192.00 271 -0.60(-0.31%)
Feb 02, 2024 201.60 219.00 192.60 192.60 534 -22.20(-10.34%)
Feb 01, 2024 234.60 234.60 207.00 214.80 452 -31.20(-12.68%)
Jan 31, 2024 222.00 246.00 175.80 246.00 11,472 +35.39(+16.81%)
Jan 30, 2024 218.40 218.40 208.51 210.61 97 -7.88(-3.61%)
Jan 29, 2024 218.40 224.70 218.40 218.48 55 -0.52(-0.24%)
Jan 26, 2024 216.60 222.00 212.40 219.00 109 +4.80(+2.24%)
Jan 25, 2024 208.80 220.20 207.66 214.20 109 +3.60(+1.71%)
Jan 24, 2024 223.20 225.00 210.60 210.60 46 -8.40(-3.84%)
Jan 23, 2024 224.40 228.00 216.00 219.00 210 -5.40(-2.41%)
Jan 22, 2024 225.60 234.60 224.40 224.40 121 +0.00(+0.00%)
Jan 19, 2024 237.00 237.25 224.40 224.40 372 +0.00(+0.00%)
Jan 18, 2024 238.80 238.80 219.61 224.40 996 -33.00(-12.82%)
Jan 17, 2024 261.60 264.00 251.41 257.40 146 -5.40(-2.05%)
Jan 16, 2024 275.40 272.40 245.40 262.80 245 -13.20(-4.78%)
Jan 12, 2024 276.60 283.81 269.40 276.00 377 -0.60(-0.22%)
Jan 11, 2024 279.60 291.34 273.56 276.60 158 -8.40(-2.95%)
Jan 10, 2024 288.60 293.88 279.00 285.00 194 -6.00(-2.06%)
Jan 09, 2024 288.00 299.40 288.22 291.00 163 -0.85(-0.29%)
Jan 08, 2024 279.00 298.20 279.00 291.85 280 +8.65(+3.05%)
Jan 05, 2024 286.80 286.80 283.20 283.20 10 -3.59(-1.25%)
Jan 04, 2024 281.70 287.99 276.60 286.79 186 +12.65(+4.61%)
Jan 03, 2024 294.60 294.60 273.49 274.15 134 -12.05(-4.21%)
Jan 02, 2024 291.00 291.00 283.80 286.20 131 -14.40(-4.79%)
Dec 29, 2023 291.00 310.20 291.00 300.60 316 +4.20(+1.42%)
Dec 28, 2023 314.40 318.12 289.20 296.40 477 -14.40(-4.63%)
Dec 27, 2023 321.00 324.60 307.20 310.80 161 -13.20(-4.07%)
Dec 26, 2023 324.00 324.00 310.20 324.00 230 +0.60(+0.19%)
Dec 22, 2023 370.80 389.40 307.80 323.40 2,035 -66.00(-16.95%)
Dec 21, 2023 351.00 389.40 351.00 389.40 866 +34.20(+9.63%)
Dec 20, 2023 347.40 372.60 334.21 355.20 386 +16.10(+4.75%)
Dec 19, 2023 333.60 340.20 333.43 339.10 70 +0.10(+0.03%)
Dec 18, 2023 345.60 354.47 336.00 339.00 155 +0.60(+0.18%)
Dec 15, 2023 354.00 358.80 334.21 338.40 127 -8.85(-2.55%)
Dec 14, 2023 335.40 347.25 331.20 347.25 67 +10.05(+2.98%)
Dec 13, 2023 321.61 337.88 321.61 337.20 35 -5.40(-1.58%)
Dec 12, 2023 349.80 349.80 342.60 342.60 47 -1.80(-0.52%)
Dec 11, 2023 352.20 352.20 344.40 344.40 13 -4.20(-1.20%)
Dec 08, 2023 343.80 350.40 340.20 348.60 72 -2.40(-0.68%)
Dec 07, 2023 346.20 354.00 346.20 351.00 34 -8.99(-2.50%)
Dec 06, 2023 351.00 375.00 349.18 359.99 284 +3.04(+0.85%)
Dec 05, 2023 350.40 358.80 345.60 356.95 58 +11.95(+3.46%)
Dec 04, 2023 361.20 362.70 340.07 345.00 113 -19.19(-5.27%)
Dec 01, 2023 351.00 382.80 336.00 364.19 690 +22.39(+6.55%)
Nov 30, 2023 337.16 359.40 337.16 341.80 325 -9.20(-2.62%)
Nov 29, 2023 342.00 360.00 342.00 351.00 258 +16.44(+4.91%)
Nov 28, 2023 333.00 358.80 333.00 334.56 134 -1.44(-0.43%)
Nov 27, 2023 333.00 346.80 320.40 336.00 142 +2.35(+0.70%)
Nov 24, 2023 342.60 344.82 333.65 333.65 56 -10.15(-2.95%)
Nov 22, 2023 325.80 360.00 323.40 343.80 578 +23.01(+7.17%)
Nov 21, 2023 311.40 320.79 311.40 320.79 48 +2.19(+0.69%)
Nov 20, 2023 313.20 324.87 313.20 318.60 81 -4.22(-1.31%)
Nov 17, 2023 300.00 326.40 300.00 322.82 236 +19.82(+6.54%)
Nov 16, 2023 294.60 303.60 292.80 303.00 120 +0.60(+0.20%)
Nov 15, 2023 304.20 304.20 294.61 302.40 40 +4.20(+1.41%)
Nov 14, 2023 299.40 305.40 294.60 298.20 121 -0.70(-0.23%)
Nov 13, 2023 306.00 306.00 292.80 298.90 88 -0.50(-0.17%)
Nov 10, 2023 292.20 305.40 291.60 299.40 159 +1.20(+0.40%)
Nov 09, 2023 291.00 305.40 290.40 298.20 154 -0.60(-0.20%)
Nov 08, 2023 298.21 302.95 294.60 298.80 79 -7.59(-2.48%)
Nov 07, 2023 288.00 308.40 288.00 306.39 174 +9.39(+3.16%)
Nov 06, 2023 289.20 297.00 279.00 297.00 107 +4.80(+1.64%)
Nov 03, 2023 262.80 299.40 256.80 292.20 393 +29.40(+11.19%)
Nov 02, 2023 243.60 262.80 234.60 262.80 836 +25.80(+10.89%)
Nov 01, 2023 231.00 253.80 231.00 237.00 400 +1.20(+0.51%)
Oct 31, 2023 229.20 241.20 229.20 235.80 107 -7.13(-2.93%)
Oct 30, 2023 244.20 261.60 225.60 242.93 258 -0.67(-0.28%)
Oct 27, 2023 244.20 257.40 243.60 243.60 75 +0.30(+0.12%)
Oct 26, 2023 241.80 251.33 240.60 243.30 106 -10.50(-4.14%)
Oct 25, 2023 268.80 270.00 241.20 253.80 654 -15.76(-5.85%)
Oct 24, 2023 265.80 272.40 264.00 269.56 229 +0.22(+0.08%)
Oct 23, 2023 270.60 276.60 258.00 269.34 172 -2.22(-0.82%)
Oct 20, 2023 274.80 276.00 269.40 271.56 83 +2.76(+1.03%)
Oct 19, 2023 276.00 279.00 268.80 268.80 81 -5.40(-1.97%)
Oct 18, 2023 300.00 303.00 273.60 274.20 264 -19.80(-6.73%)
Oct 17, 2023 291.61 302.21 291.60 294.00 78 +4.80(+1.66%)
Oct 16, 2023 292.80 297.00 283.58 289.20 212 +3.00(+1.05%)
Oct 13, 2023 288.00 298.81 284.58 286.20 116 -7.20(-2.45%)
Oct 12, 2023 282.00 309.18 277.59 293.40 425 +5.40(+1.87%)
Oct 11, 2023 315.00 323.40 285.00 288.00 566 -25.80(-8.22%)
Oct 10, 2023 294.00 314.88 288.60 313.80 1,323 +32.40(+11.51%)
Oct 09, 2023 286.20 286.20 267.00 281.40 335 -10.80(-3.70%)
Oct 06, 2023 285.00 292.20 263.40 292.20 534 +1.20(+0.41%)
Oct 05, 2023 293.40 314.40 276.00 291.00 1,112 -2.40(-0.82%)
Oct 04, 2023 252.00 330.90 252.00 293.40 3,125 +34.20(+13.19%)
Oct 03, 2023 267.00 280.20 255.01 259.20 434 -13.80(-5.05%)
Oct 02, 2023 282.60 296.70 271.80 273.00 309 -13.80(-4.81%)
Sep 29, 2023 295.80 299.40 280.50 286.80 615 -4.20(-1.44%)
Sep 28, 2023 283.80 315.00 283.80 291.00 531 +4.80(+1.68%)
Sep 27, 2023 300.00 320.40 282.00 286.20 572 -18.00(-5.92%)
Sep 26, 2023 360.00 371.39 301.20 304.20 1,224 -32.40(-9.63%)
Sep 25, 2023 382.20 341.40 330.00 336.60 2,125 -53.70(-13.76%)
Sep 22, 2023 369.60 445.20 369.00 390.30 15,700 +51.90(+15.34%)
Sep 21, 2023 390.00 390.00 313.80 338.40 3,772 -57.60(-14.55%)
Sep 20, 2023 372.60 437.39 345.00 396.00 12,977 +69.00(+21.10%)
Sep 19, 2023 288.00 358.20 288.00 327.00 4,512 +48.00(+17.20%)
Sep 18, 2023 288.60 298.79 273.72 279.00 271 -17.40(-5.87%)
Sep 15, 2023 304.80 306.00 288.61 296.40 230 +2.40(+0.82%)
Sep 14, 2023 286.20 306.00 277.80 294.00 581 +16.20(+5.83%)
Sep 13, 2023 279.00 288.00 276.00 277.80 188 +6.00(+2.21%)
Sep 12, 2023 286.80 292.15 270.00 271.80 289 -15.60(-5.43%)
Sep 11, 2023 296.40 296.40 282.01 287.40 495 -9.60(-3.23%)
Sep 08, 2023 303.00 310.68 285.00 297.00 1,212 +0.00(+0.00%)
Sep 07, 2023 274.20 311.40 274.20 297.00 1,325 +22.20(+8.08%)
Sep 06, 2023 294.60 297.60 274.80 274.80 245 -24.60(-8.22%)
Sep 05, 2023 297.00 306.00 295.80 299.40 159 -0.56(-0.19%)
Sep 01, 2023 300.60 312.60 294.00 299.96 291 +7.16(+2.44%)
Aug 31, 2023 299.40 312.00 286.20 292.80 268 -12.00(-3.94%)
Aug 30, 2023 298.80 313.80 285.60 304.80 177 +16.20(+5.61%)
Aug 29, 2023 283.80 303.13 271.80 288.60 587 -2.70(-0.93%)
Aug 28, 2023 336.00 338.40 274.80 291.30 557 -39.86(-12.04%)
Aug 25, 2023 330.00 341.39 318.00 331.16 760 +2.96(+0.90%)
Aug 24, 2023 331.80 352.20 312.60 328.20 1,121 -9.00(-2.67%)
Aug 23, 2023 335.40 372.59 323.40 337.20 997 +5.68(+1.71%)
Aug 22, 2023 334.20 342.60 318.61 331.52 310 -0.88(-0.27%)
Aug 21, 2023 342.60 352.20 320.40 332.40 468 +0.60(+0.18%)
Aug 18, 2023 298.20 334.80 288.00 331.80 651 +26.10(+8.54%)
Aug 17, 2023 294.60 319.79 286.05 305.70 477 +22.50(+7.94%)
Aug 16, 2023 275.40 303.60 275.40 283.20 649 +9.60(+3.51%)
Aug 15, 2023 296.40 296.40 265.80 273.60 395 -18.60(-6.37%)
Aug 14, 2023 297.00 326.40 280.21 292.20 635 -7.80(-2.60%)
Aug 11, 2023 322.80 328.68 283.80 300.00 556 -30.00(-9.09%)
Aug 10, 2023 358.20 358.20 309.60 330.00 259 -12.60(-3.68%)
Aug 09, 2023 360.00 363.69 330.61 342.60 263 -9.90(-2.81%)
Aug 08, 2023 362.40 377.10 348.04 352.50 205 -17.70(-4.78%)
Aug 07, 2023 378.60 403.48 367.20 370.20 332 -7.80(-2.06%)
Aug 04, 2023 403.80 403.80 378.00 378.00 152 -9.00(-2.33%)
Aug 03, 2023 368.40 420.00 360.30 387.00 283 +22.80(+6.26%)
Aug 02, 2023 385.20 385.21 357.00 364.20 270 -22.20(-5.75%)
Aug 01, 2023 414.00 414.60 383.40 386.40 442 -30.60(-7.34%)
Jul 31, 2023 414.00 430.20 403.26 417.00 246 -1.80(-0.43%)
Jul 28, 2023 407.70 423.52 403.32 418.80 109 +15.60(+3.87%)
Jul 27, 2023 432.73 432.73 396.00 403.20 520 -25.91(-6.04%)
Jul 26, 2023 424.57 458.39 422.40 429.11 59 +8.51(+2.02%)
Jul 25, 2023 431.40 453.00 420.60 420.60 79 -12.00(-2.77%)
Jul 24, 2023 450.00 450.00 430.90 432.60 73 +3.60(+0.84%)
Jul 21, 2023 463.80 463.80 414.00 429.00 330 -32.49(-7.04%)
Jul 20, 2023 466.80 469.80 453.01 461.49 166 -18.51(-3.86%)
Jul 19, 2023 476.40 480.00 462.00 480.00 133 +3.60(+0.76%)
Jul 18, 2023 491.70 498.60 475.50 476.40 40 -16.80(-3.41%)
Jul 17, 2023 493.20 503.40 484.18 493.20 171 +0.00(+0.00%)
Jul 14, 2023 503.40 512.70 487.21 493.20 64 -6.60(-1.32%)
Jul 13, 2023 505.80 511.95 489.50 499.80 140 +4.80(+0.97%)
Jul 12, 2023 522.60 528.60 492.00 495.00 311 -25.80(-4.95%)
Jul 11, 2023 523.80 534.16 517.80 520.80 133 +4.20(+0.81%)
Jul 10, 2023 504.00 523.20 494.77 516.60 188 +7.20(+1.41%)
Jul 07, 2023 507.60 523.80 498.60 509.40 194 +26.40(+5.47%)
Jul 06, 2023 482.40 495.00 460.80 483.00 214 +21.00(+4.55%)
Jul 05, 2023 444.60 466.80 438.60 462.00 197 +18.00(+4.05%)
Jul 03, 2023 451.80 459.97 431.90 444.00 176 -13.94(-3.04%)
Jun 30, 2023 429.00 457.94 418.31 457.94 166 +22.94(+5.27%)
Jun 29, 2023 432.60 455.81 417.00 435.00 259 -0.07(-0.02%)
Jun 28, 2023 444.60 444.60 424.80 435.07 464 -12.53(-2.80%)
Jun 27, 2023 466.20 466.20 440.40 447.60 169 -7.20(-1.58%)
Jun 26, 2023 478.20 491.95 435.65 454.80 511 -34.20(-6.99%)
Jun 23, 2023 508.80 514.80 489.00 489.00 145 -27.00(-5.23%)
Jun 22, 2023 514.20 516.00 502.80 516.00 130 -7.80(-1.49%)
Jun 21, 2023 519.00 525.00 514.80 523.80 155 +9.60(+1.87%)
Jun 20, 2023 539.40 554.29 498.00 514.20 423 -29.40(-5.41%)
Jun 16, 2023 570.84 570.84 543.60 543.60 129 -3.00(-0.55%)
Jun 15, 2023 573.00 586.80 543.90 546.60 154 -37.80(-6.47%)
May 08, 2023 555.00 597.21 555.00 584.40 260 +56.39(+10.68%)
May 05, 2023 570.00 611.93 522.00 528.01 308 -63.59(-10.75%)
May 04, 2023 678.00 687.00 558.00 591.60 1,599 -36.07(-5.75%)
May 03, 2023 629.40 634.80 585.00 627.67 369 +39.67(+6.75%)
May 02, 2023 606.00 606.00 552.61 588.00 239 -11.99(-2.00%)
May 01, 2023 504.00 599.99 504.00 599.99 444 +95.99(+19.05%)
Apr 28, 2023 502.20 515.97 496.22 504.00 115 -7.80(-1.52%)
Apr 27, 2023 492.00 533.59 492.00 511.80 55 +16.50(+3.33%)
Apr 26, 2023 528.00 540.00 475.21 495.30 127 -39.00(-7.30%)
Apr 25, 2023 558.00 558.00 532.80 534.30 117 -20.70(-3.73%)
Apr 24, 2023 561.60 575.70 541.20 555.00 201 -15.00(-2.63%)
Apr 21, 2023 563.40 575.10 537.88 570.00 45 +21.00(+3.83%)
Apr 20, 2023 586.20 598.50 549.00 549.00 227 -31.50(-5.43%)
Apr 19, 2023 598.80 617.70 570.60 580.50 274 -18.90(-3.15%)
Apr 18, 2023 566.13 604.49 566.13 599.40 172 -6.00(-0.99%)
Apr 17, 2023 624.60 634.60 585.00 605.40 214 -6.00(-0.98%)
Apr 14, 2023 597.60 634.80 588.64 611.40 576 +9.00(+1.49%)
Apr 13, 2023 599.40 607.80 570.00 602.40 644 +22.66(+3.91%)
Apr 12, 2023 546.60 609.00 546.60 579.74 455 +26.45(+4.78%)
Apr 11, 2023 507.60 611.40 505.80 553.30 952 +28.30(+5.39%)
Apr 10, 2023 511.80 532.80 511.80 525.00 175 +0.00(+0.00%)
Apr 06, 2023 535.80 535.80 484.58 525.00 98 +4.20(+0.81%)
Apr 05, 2023 535.80 552.00 514.49 520.80 271 -17.32(-3.22%)
Apr 04, 2023 495.60 547.66 474.00 538.12 454 +37.72(+7.54%)
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.