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 )

0.2685 -0.0206 (-7.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 31, 2017 56112 57456 55608 56112 3 +168.00(+0.30%)
Jul 28, 2017 56616 56952 55608 55944 2 -168.00(-0.30%)
Jul 27, 2017 56784 57624 55608 56112 5 -336.00(-0.60%)
Jul 26, 2017 58296 58632 56448 56448 8 -1512.00(-2.61%)
Jul 25, 2017 59136 60144 57792 57960 3 -1344.00(-2.27%)
Jul 24, 2017 58968 59642 58800 59304 2 +336.00(+0.57%)
Jul 21, 2017 60480 60480 58397 58968 4 -1344.00(-2.23%)
Jul 20, 2017 60700 58968 60312 3 +840.00(+1.41%)
Jul 19, 2017 59976 60648 57288 59472 3 -504.00(-0.84%)
Jul 18, 2017 60144 60144 58115 59976 2 +504.00(+0.85%)
Jul 17, 2017 59136 60144 58632 59472 4 +672.00(+1.14%)
Jul 14, 2017 59976 60312 57960 58800 3 -336.00(-0.57%)
Jul 13, 2017 60144 60480 59136 59136 2 -672.00(-1.12%)
Jul 12, 2017 59472 62328 59220 59808 4 +1176.00(+2.01%)
Jul 11, 2017 59304 59472 58464 58632 3 -336.00(-0.57%)
Jul 10, 2017 59136 60403 58256 58968 1 -336.00(-0.57%)
Jul 07, 2017 58632 60480 58222 59304 2 -168.00(-0.28%)
Jul 06, 2017 61320 58800 59472 2 -1848.00(-3.01%)
Jul 05, 2017 60648 61992 59640 61320 7 +672.00(+1.11%)
Jul 03, 2017 59976 61501 59808 60648 2 +168.00(+0.28%)
Jun 30, 2017 60292 61320 58968 60480 3 +504.00(+0.84%)
Jun 29, 2017 59976 61824 58847 59976 5 -420.00(-0.70%)
Jun 28, 2017 60312 61152 59808 60396 3 -588.00(-0.96%)
Jun 27, 2017 59640 61992 58800 60984 5 +1680.00(+2.83%)
Jun 26, 2017 58800 59640 57456 59304 4 -336.00(-0.56%)
Jun 23, 2017 57792 59640 56280 59640 4 +1680.00(+2.90%)
Jun 22, 2017 56280 57960 55440 57960 5 +1680.00(+2.99%)
Jun 21, 2017 55608 56616 53760 56280 3 +672.00(+1.21%)
Jun 20, 2017 55272 56616 54299 55608 2 +336.00(+0.61%)
Jun 19, 2017 55104 56280 53760 55272 6 -168.00(-0.30%)
Jun 16, 2017 54096 56280 54096 55440 4 +1344.00(+2.48%)
Jun 15, 2017 55776 55776 53760 54096 7 -1848.00(-3.30%)
Jun 14, 2017 57792 57792 55776 55944 5 -1176.00(-2.06%)
Jun 13, 2017 57288 58464 56448 57120 6 -168.00(-0.29%)
Jun 12, 2017 60648 60650 57120 57288 8 -2688.00(-4.48%)
Jun 09, 2017 59808 61656 59640 59976 4 -168.00(-0.28%)
Jun 08, 2017 59640 60984 59640 60144 2 +504.00(+0.85%)
Jun 07, 2017 60480 60908 58800 59640 4 -1008.00(-1.66%)
Jun 06, 2017 59976 62160 59640 60648 6 +168.00(+0.28%)
Jun 05, 2017 61824 62664 59976 60480 9 -2016.00(-3.23%)
Jun 02, 2017 60648 62496 59976 62496 9 +2520.00(+4.20%)
Jun 01, 2017 59304 61955 59304 59976 10 -1680.00(-2.72%)
May 31, 2017 62832 63773 59304 61656 15 -504.00(-0.81%)
May 30, 2017 57792 62160 56952 62160 22 +5208.00(+9.14%)
May 26, 2017 57624 58128 56280 56952 10 -1008.00(-1.74%)
May 25, 2017 56448 59102 56280 57960 14 +1008.00(+1.77%)
May 24, 2017 61488 61824 55440 56952 31 -4032.00(-6.61%)
May 23, 2017 62328 63309 59136 60984 20 -1512.00(-2.42%)
May 22, 2017 64680 68040 61656 62496 53 -1680.00(-2.62%)
May 19, 2017 64344 64848 60648 64176 63 +168.00(+0.26%)
May 18, 2017 66024 67704 60480 64008 111 -2184.00(-3.30%)
May 17, 2017 62664 76440 62160 66192 910 +13272.00(+25.08%)
May 16, 2017 54600 54600 52752 52920 4 -840.00(-1.56%)
May 15, 2017 54600 55440 53760 53760 4 -336.00(-0.62%)
May 12, 2017 53760 54600 52080 54096 6 +336.00(+0.62%)
May 11, 2017 51240 55272 51072 53760 23 -2352.00(-4.19%)
May 10, 2017 57960 57960 55608 56112 9 -1176.00(-2.05%)
May 09, 2017 54600 57792 54432 57288 9 +3024.00(+5.57%)
May 08, 2017 53592 54734 53088 54264 4 +168.00(+0.31%)
May 05, 2017 53424 54096 52675 54096 3 +1008.00(+1.90%)
May 04, 2017 52752 53088 52248 53088 4 +0.00(+0.00%)
May 03, 2017 53256 53592 52080 53088 4 -168.00(-0.32%)
May 02, 2017 51576 54484 50904 53256 8 +1512.00(+2.92%)
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.