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 (%)
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.