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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc (NQ: CETX )

0.2100 +0.0168 (+8.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
Apr 01, 2022 1323 1365 1302 1302 43 -20.79(-1.57%)
Mar 31, 2022 1365 1459 1312 1323 95 -57.12(-4.14%)
Mar 30, 2022 1369 1449 1344 1380 78 +10.92(+0.80%)
Mar 29, 2022 1344 1386 1302 1369 123 +32.97(+2.47%)
Mar 28, 2022 1407 1407 1312 1336 57 -49.98(-3.61%)
Mar 25, 2022 1386 1407 1344 1386 53 +31.29(+2.31%)
Mar 24, 2022 1407 1449 1355 1355 60 -52.71(-3.75%)
Mar 23, 2022 1407 1428 1344 1407 62 +1.68(+0.12%)
Mar 22, 2022 1407 1443 1347 1406 152 +10.29(+0.74%)
Mar 21, 2022 1373 1403 1344 1395 45 +51.45(+3.83%)
Mar 18, 2022 1344 1402 1330 1344 102 +5.25(+0.39%)
Mar 17, 2022 1323 1383 1323 1339 66 +20.58(+1.56%)
Mar 16, 2022 1281 1323 1281 1318 94 +36.96(+2.88%)
Mar 15, 2022 1218 1344 1218 1281 57 +63.21(+5.19%)
Mar 14, 2022 1281 1281 1218 1218 65 -67.83(-5.28%)
Mar 11, 2022 1302 1352 1270 1286 61 -22.47(-1.72%)
Mar 10, 2022 1323 1364 1281 1308 55 -35.70(-2.66%)
Mar 09, 2022 1304 1365 1302 1344 58 +60.69(+4.73%)
Mar 08, 2022 1330 1354 1262 1283 138 -46.83(-3.52%)
Mar 07, 2022 1407 1407 1295 1330 38 -42.21(-3.08%)
Mar 04, 2022 1428 1428 1344 1372 31 -34.23(-2.43%)
Mar 03, 2022 1366 1428 1366 1407 27 +40.95(+3.00%)
Mar 02, 2022 1281 1429 1281 1366 97 +80.43(+6.26%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.