Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cemtrex Inc (NQ: CETX )

0.4870 +0.1605 (+49.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	1525	1567	1394	1422	971	-102.97(-6.75%)
Aug 30, 2016	1486	1570	1472	1525	1,365	+83.49(+5.79%)
Aug 29, 2016	1336	1486	1322	1442	1,785	+105.76(+7.92%)
Aug 26, 2016	1350	1373	1325	1336	259	-5.57(-0.42%)
Aug 25, 2016	1361	1375	1341	1341	276	-30.61(-2.23%)
Aug 24, 2016	1308	1414	1308	1372	825	+66.79(+5.12%)
Aug 23, 2016	1252	1330	1230	1305	1,006	+13.91(+1.08%)
Aug 22, 2016	1325	1345	1269	1291	632	-69.57(-5.11%)
Aug 19, 2016	1422	1422	1322	1361	818	-75.14(-5.23%)
Aug 18, 2016	1414	1458	1392	1436	396	+27.83(+1.98%)
Aug 17, 2016	1322	1444	1322	1408	960	+100.19(+7.66%)
Aug 16, 2016	1447	1489	1294	1308	2,417	-194.82(-12.96%)
Aug 15, 2016	1578	1587	1494	1503	881	-75.14(-4.76%)
Aug 12, 2016	1600	1600	1548	1578	791	-13.91(-0.87%)
Aug 11, 2016	1592	1611	1531	1592	1,206	+13.91(+0.88%)
Aug 10, 2016	1558	1591	1484	1578	1,218	+13.92(+0.89%)
Aug 09, 2016	1648	1673	1522	1564	2,069	-91.84(-5.55%)
Aug 08, 2016	1614	1834	1572	1656	12,419	+244.90(+17.36%)
Aug 05, 2016	1325	1414	1277	1411	853	+86.28(+6.51%)
Aug 04, 2016	1405	1407	1322	1325	581	-89.06(-6.30%)
Aug 03, 2016	1272	1438	1264	1414	1,074	+97.41(+7.40%)
Aug 02, 2016	1328	1336	1208	1316	1,441	-41.75(-3.07%)
Aug 01, 2016	1461	1475	1277	1358	2,000	-102.97(-7.05%)
Jul 29, 2016	1508	1525	1444	1461	507	-44.53(-2.96%)
Jul 28, 2016	1553	1558	1478	1506	415	-8.35(-0.55%)
Jul 27, 2016	1508	1625	1461	1514	1,139	+19.48(+1.30%)
Jul 26, 2016	1553	1717	1397	1494	3,756	-19.48(-1.29%)
Jul 25, 2016	1425	1584	1419	1514	2,154	+105.76(+7.51%)
Jul 22, 2016	1333	1472	1333	1408	3,526	+75.14(+5.64%)
Jul 21, 2016	1252	1341	1249	1333	1,643	+89.06(+7.16%)
Jul 20, 2016	1197	1250	1197	1244	660	+33.39(+2.76%)
Jul 19, 2016	1186	1227	1158	1211	579	+41.75(+3.57%)
Jul 18, 2016	1155	1222	1088	1169	900	+41.74(+3.70%)
Jul 15, 2016	1113	1149	1056	1127	1,257	+0.00(+0.00%)
Jul 14, 2016	1138	1154	1113	1127	609	-27.83(-2.41%)
Jul 13, 2016	1191	1208	1135	1155	703	-30.61(-2.58%)
Jul 12, 2016	1211	1272	1149	1186	2,241	+11.13(+0.95%)
Jul 11, 2016	1099	1194	1063	1174	1,594	+91.84(+8.48%)
Jul 08, 2016	1102	1088	1030	1083	641	-5.56(-0.51%)
Jul 07, 2016	1102	1102	1063	1088	356	+55.66(+5.39%)
Jul 05, 2016	1032	1033	949.01	1032	666	+0.00(+0.00%)
Jul 01, 2016	1049	1032	1032	1032	781	+5.56(+0.54%)
Jun 30, 2016	1113	1113	1007	1027	3,336	+61.23(+6.34%)
Jun 29, 2016	937.88	968.50	912.83	965.71	623	+27.83(+2.97%)
Jun 28, 2016	862.74	937.88	862.74	937.88	718	+83.49(+9.77%)
Jun 27, 2016	921.18	943.45	784.82	854.39	1,712	-119.67(-12.29%)
Jun 24, 2016	979.63	996.33	926.75	974.06	627	-33.40(-3.32%)
Jun 23, 2016	1024	1024	935.10	1007	1,347	+11.13(+1.12%)
Jun 22, 2016	846.04	1127	846.04	996.33	9,937	+139.15(+16.23%)
Jun 21, 2016	901.70	901.70	838.25	857.17	587	-44.53(-4.94%)
Jun 20, 2016	932.32	946.23	885.00	901.70	841	-41.75(-4.42%)
Jun 17, 2016	918.40	960.15	918.40	943.45	389	+11.13(+1.19%)
Jun 16, 2016	946.23	954.58	918.40	932.32	430	-22.26(-2.33%)
Jun 15, 2016	932.32	984.89	932.32	954.58	507	-8.35(-0.87%)
Jun 14, 2016	896.14	962.93	885.00	962.93	688	+44.53(+4.85%)
Jun 13, 2016	990.76	1044	882.22	918.40	1,419	-55.66(-5.71%)
Jun 10, 2016	935.10	1063	918.40	974.06	3,166	+77.93(+8.70%)
Jun 09, 2016	926.75	951.80	846.04	896.14	2,405	-61.23(-6.40%)
Jun 08, 2016	890.57	962.93	868.30	957.36	2,383	+38.96(+4.24%)
Jun 07, 2016	929.53	1010	868.30	918.40	3,983	-33.40(-3.51%)
Jun 06, 2016	834.91	974.06	820.99	951.80	8,141	+183.68(+23.91%)
Jun 03, 2016	701.32	815.43	701.32	768.12	3,278	+94.62(+14.05%)
Jun 02, 2016	628.97	829.32	628.97	673.49	7,009	+75.14(+12.56%)
Jun 01, 2016	580.60	612.27	575.42	598.35	433	+25.05(+4.37%)
May 31, 2016	570.52	582.21	564.96	573.30	330	+8.35(+1.48%)
May 27, 2016	570.52	564.96	564.96	564.96	617	+0.00(+0.00%)
May 26, 2016	537.12	584.44	534.34	564.96	502	+25.05(+4.64%)
May 25, 2016	564.96	564.96	534.34	539.91	211	-19.48(-3.48%)
May 24, 2016	556.61	564.93	534.45	559.39	323	-5.57(-0.99%)
May 23, 2016	623.40	626.18	548.26	564.96	394	-41.75(-6.88%)
May 20, 2016	606.70	609.48	545.47	606.70	875	+16.70(+2.83%)
May 19, 2016	651.23	667.93	545.47	590.00	1,013	-61.23(-9.40%)
May 18, 2016	701.32	709.67	623.40	651.23	1,392	-41.75(-6.02%)
May 17, 2016	695.76	832.13	673.58	692.98	8,435	+41.75(+6.41%)
May 16, 2016	603.92	676.28	601.13	651.23	2,047	+55.66(+9.35%)
May 13, 2016	539.91	603.92	539.91	595.57	525	+61.23(+11.46%)
May 12, 2016	539.91	542.69	531.56	534.34	58	+2.78(+0.52%)
May 11, 2016	531.56	559.36	531.42	531.56	65	+2.78(+0.53%)
May 10, 2016	548.26	567.35	525.99	528.78	76	-5.57(-1.04%)
May 09, 2016	548.26	553.82	512.08	534.34	260	-11.13(-2.04%)
May 06, 2016	556.61	586.05	542.69	545.47	123	-22.26(-3.92%)
May 05, 2016	606.70	606.70	560.84	567.74	106	-30.61(-5.12%)
May 04, 2016	570.52	598.35	570.52	598.35	185	+27.83(+4.88%)
May 03, 2016	571.91	591.39	556.61	570.52	139	+2.78(+0.49%)
May 02, 2016	579.37	595.29	553.82	567.74	82	+2.78(+0.49%)
Apr 29, 2016	545.47	567.74	539.91	564.96	176	+5.57(+1.00%)
Apr 28, 2016	592.79	592.79	556.61	559.39	220	-30.61(-5.19%)
Apr 27, 2016	590.00	606.70	590.00	590.00	105	+0.00(+0.00%)
Apr 26, 2016	598.35	609.48	587.22	590.00	98	-2.78(-0.47%)
Apr 25, 2016	592.79	600.47	581.65	592.79	60	+8.35(+1.43%)
Apr 22, 2016	603.92	606.70	578.90	584.44	85	+8.35(+1.45%)
Apr 21, 2016	564.96	592.79	564.96	576.09	28	+5.57(+0.98%)
Apr 20, 2016	601.13	601.13	564.98	570.52	85	-19.48(-3.30%)
Apr 19, 2016	601.13	607.76	587.22	590.00	102	-16.70(-2.75%)
Apr 18, 2016	620.62	625.62	601.13	606.70	116	-5.57(-0.91%)
Apr 15, 2016	606.70	640.10	606.70	612.27	136	+5.57(+0.92%)
Apr 14, 2016	559.39	617.83	559.39	606.70	106	+44.53(+7.92%)
Apr 13, 2016	577.92	590.00	562.17	562.17	115	-22.26(-3.81%)
Apr 12, 2016	584.44	598.35	562.17	584.44	237	+8.35(+1.45%)
Apr 11, 2016	562.17	595.54	562.17	576.09	107	+11.13(+1.97%)
Apr 08, 2016	645.66	653.98	556.61	564.96	627	-84.27(-12.98%)
Apr 07, 2016	637.31	662.36	626.18	649.23	202	+6.35(+0.99%)
Apr 06, 2016	673.49	673.49	627.82	642.88	324	-16.70(-2.53%)
Apr 05, 2016	623.40	684.62	617.86	659.58	527	+22.26(+3.49%)
Apr 04, 2016	598.35	665.14	598.35	637.31	197	+52.88(+9.05%)
Apr 01, 2016	570.52	595.57	559.39	584.44	572	+13.92(+2.44%)
Mar 31, 2016	578.87	578.87	570.52	570.52	94	-0.03(-0.00%)
Mar 30, 2016	584.44	584.44	570.52	570.55	29	-2.75(-0.48%)
Mar 29, 2016	581.65	584.44	570.52	573.30	134	-2.78(-0.48%)
Mar 28, 2016	559.39	576.09	559.39	576.09	135	+19.48(+3.50%)
Mar 24, 2016	553.82	556.61	556.61	556.61	391	+5.57(+1.01%)
Mar 23, 2016	574.97	578.87	545.47	551.04	37	-22.26(-3.88%)
Mar 22, 2016	548.26	590.00	545.47	573.30	186	+27.83(+5.10%)
Mar 21, 2016	520.43	556.61	512.08	545.47	77	+30.61(+5.95%)
Mar 18, 2016	556.61	556.61	514.86	514.86	218	-47.31(-8.42%)
Mar 17, 2016	548.26	578.84	548.26	562.17	53	+2.78(+0.50%)
Mar 16, 2016	560.17	567.74	556.61	559.39	104	-2.78(-0.50%)
Mar 15, 2016	573.30	582.88	556.61	562.17	145	-19.48(-3.35%)
Mar 14, 2016	598.35	598.35	576.09	581.65	91	-11.13(-1.88%)
Mar 11, 2016	606.70	606.70	587.22	592.79	55	+2.78(+0.47%)
Mar 10, 2016	642.88	642.88	587.22	590.00	110	-47.31(-7.42%)
Mar 09, 2016	665.14	665.14	615.05	637.31	155	-13.92(-2.14%)
Mar 08, 2016	623.40	681.82	623.40	651.23	228	+22.26(+3.54%)
Mar 07, 2016	584.44	682.57	578.87	628.97	329	+47.31(+8.13%)
Mar 04, 2016	537.12	606.67	537.12	581.65	523	+58.44(+11.17%)
Mar 03, 2016	495.38	542.69	495.38	523.21	131	+30.61(+6.21%)
Mar 02, 2016	551.07	581.65	478.68	492.60	822	-55.66(-10.15%)
Mar 01, 2016	576.09	612.24	517.64	548.26	649	-33.40(-5.74%)
Feb 29, 2016	559.39	595.57	559.39	581.65	157	+8.35(+1.46%)
Feb 26, 2016	637.31	637.31	570.52	573.30	118	-58.44(-9.25%)
Feb 25, 2016	634.53	650.14	609.48	631.75	106	+11.13(+1.79%)
Feb 24, 2016	593.90	662.36	587.22	620.62	281	+0.00(+0.00%)
Feb 23, 2016	690.19	690.19	601.13	620.62	184	-58.44(-8.61%)
Feb 22, 2016	670.71	723.59	623.40	679.06	568	+30.61(+4.72%)
Feb 19, 2016	623.40	729.15	598.38	648.45	403	+8.35(+1.30%)
Feb 18, 2016	645.66	645.66	542.97	640.10	296	+8.35(+1.32%)
Feb 17, 2016	612.27	634.53	531.56	631.75	548	+55.66(+9.66%)
Feb 16, 2016	484.25	638.71	450.85	576.09	405	+117.11(+25.52%)
Feb 12, 2016	492.60	458.98	458.98	458.98	768	-33.62(-6.82%)
Feb 11, 2016	570.52	584.41	464.77	492.60	353	-41.75(-7.81%)
Feb 10, 2016	553.82	569.41	534.34	534.34	453	-11.13(-2.04%)
Feb 09, 2016	567.74	570.52	523.21	545.47	355	-22.26(-3.92%)
Feb 08, 2016	584.44	592.79	564.96	567.74	177	-25.05(-4.23%)
Feb 05, 2016	590.00	606.62	573.33	592.79	205	+19.48(+3.40%)
Feb 04, 2016	624.79	624.79	573.30	573.30	88	-44.53(-7.21%)
Feb 03, 2016	622.73	628.10	578.87	617.83	203	+16.70(+2.78%)
Feb 02, 2016	606.70	623.68	573.30	601.13	102	+5.57(+0.93%)
Feb 01, 2016	573.64	606.70	573.64	595.57	27	+19.48(+3.38%)
Jan 29, 2016	576.09	578.87	556.61	576.09	287	-5.57(-0.96%)
Jan 28, 2016	606.70	609.48	562.17	581.65	110	-25.05(-4.13%)
Jan 27, 2016	640.10	640.10	587.22	606.70	172	-27.83(-4.39%)
Jan 26, 2016	723.59	737.50	592.79	634.53	1,168	+8.35(+1.33%)
Jan 25, 2016	634.50	648.45	626.18	626.18	85	-16.70(-2.60%)
Jan 22, 2016	667.09	667.93	631.75	642.88	57	-5.26(-0.81%)
Jan 21, 2016	755.29	755.29	615.05	648.14	40	+52.57(+8.83%)
Jan 20, 2016	615.05	615.05	576.09	595.57	141	-2.78(-0.47%)
Jan 19, 2016	626.18	631.83	573.30	598.35	339	-25.05(-4.02%)
Jan 15, 2016	659.58	623.40	623.40	623.40	291	-58.44(-8.57%)
Jan 14, 2016	651.23	681.84	648.45	681.84	131	+13.91(+2.08%)
Jan 13, 2016	734.72	734.72	640.10	667.93	379	-83.49(-11.11%)
Jan 12, 2016	801.51	801.51	729.15	751.42	218	-41.75(-5.26%)
Jan 11, 2016	695.76	793.16	694.00	793.16	186	+97.41(+14.00%)
Jan 08, 2016	747.24	747.24	692.98	695.76	90	+5.57(+0.81%)
Jan 07, 2016	695.76	748.30	665.14	690.19	193	-16.70(-2.36%)
Jan 06, 2016	709.67	723.56	695.78	706.89	106	-16.70(-2.31%)
Jan 05, 2016	695.76	740.29	695.76	723.59	234	+27.83(+4.00%)
Jan 04, 2016	723.59	770.90	682.96	695.76	532	+38.96(+5.93%)
Dec 31, 2015	681.84	656.79	656.79	656.79	301	-13.92(-2.07%)
Dec 30, 2015	665.14	695.76	665.14	670.71	98	-1.20(-0.18%)
Dec 29, 2015	748.61	748.61	648.45	671.91	550	-54.46(-7.50%)
Dec 28, 2015	765.33	774.46	737.50	726.37	273	-30.61(-4.04%)
Dec 24, 2015	751.42	756.98	756.98	756.98	37	+0.00(+0.00%)
Dec 23, 2015	745.85	784.12	745.85	756.98	109	+27.83(+3.82%)
Dec 22, 2015	782.03	786.82	723.59	729.15	231	-61.23(-7.75%)
Dec 21, 2015	837.69	859.96	795.95	790.38	426	-41.75(-5.02%)
Dec 18, 2015	901.70	901.70	807.08	832.13	671	-58.44(-6.56%)
Dec 17, 2015	834.91	915.62	834.91	890.57	404	+52.88(+6.31%)
Dec 16, 2015	862.74	874.57	834.91	837.69	162	+2.78(+0.33%)
Dec 15, 2015	839.92	852.44	807.08	834.91	324	+0.00(+0.00%)
Dec 14, 2015	859.96	925.36	815.43	834.91	254	-25.05(-2.91%)
Dec 11, 2015	904.49	905.60	854.39	859.96	137	+5.57(+0.65%)
Dec 10, 2015	907.27	926.75	851.61	854.39	223	-45.92(-5.10%)
Dec 09, 2015	907.27	926.75	890.57	900.31	216	-34.79(-3.72%)
Dec 08, 2015	943.45	960.15	921.21	935.10	295	-22.26(-2.33%)
Dec 07, 2015	951.80	1041	929.56	957.36	849	+27.83(+2.99%)
Dec 04, 2015	837.69	965.71	823.80	929.53	817	+105.75(+12.84%)
Dec 03, 2015	843.26	873.87	807.08	823.78	528	-2.78(-0.34%)
Dec 02, 2015	784.82	826.56	768.14	826.56	551	+47.31(+6.07%)
Dec 01, 2015	751.42	804.30	743.07	779.25	527	+36.18(+4.87%)
Nov 30, 2015	723.59	762.55	718.08	743.07	190	+19.48(+2.69%)
Nov 27, 2015	729.15	729.15	718.05	723.59	59	+5.57(+0.78%)
Nov 25, 2015	731.94	718.02	718.02	718.02	99	-11.13(-1.53%)
Nov 24, 2015	743.04	743.04	705.36	729.15	82	-13.91(-1.87%)
Nov 23, 2015	734.72	761.83	734.72	743.07	148	+22.26(+3.09%)
Nov 20, 2015	681.84	762.55	673.49	720.80	224	+47.31(+7.02%)
Nov 19, 2015	681.84	695.76	648.47	673.49	169	+16.70(+2.54%)
Nov 18, 2015	665.14	681.15	642.88	656.79	467	-22.26(-3.28%)
Nov 17, 2015	662.36	690.19	662.36	679.06	625	+2.78(+0.41%)
Nov 16, 2015	709.67	709.67	654.01	676.28	508	-25.05(-3.57%)
Nov 13, 2015	718.02	723.59	698.54	701.32	265	-36.18(-4.91%)
Nov 12, 2015	715.24	737.50	704.11	737.50	115	+19.48(+2.71%)
Nov 11, 2015	731.94	737.23	715.24	718.02	56	-13.91(-1.90%)
Nov 10, 2015	724.81	734.72	718.02	731.94	34	-2.78(-0.38%)
Nov 09, 2015	754.20	754.20	720.80	734.72	73	+2.78(+0.38%)
Nov 06, 2015	734.72	765.33	729.18	731.94	30	-11.13(-1.50%)
Nov 05, 2015	750.30	765.31	743.07	743.07	93	+0.00(+0.00%)
Nov 04, 2015	743.07	743.07	726.37	743.07	59	-2.75(-0.37%)
Nov 03, 2015	743.07	754.76	740.29	745.82	69	-5.59(-0.74%)
Nov 02, 2015	743.07	759.74	740.29	751.42	82	+8.35(+1.12%)
Oct 30, 2015	737.50	772.29	709.67	743.07	138	-5.57(-0.74%)
Oct 29, 2015	729.15	790.38	723.59	748.63	268	+22.26(+3.07%)
Oct 28, 2015	762.55	768.12	723.59	726.37	305	+16.70(+2.35%)
Oct 27, 2015	698.54	731.94	695.76	709.67	144	-27.83(-3.77%)
Oct 26, 2015	718.02	743.07	714.96	737.50	104	-13.91(-1.85%)
Oct 23, 2015	768.12	768.12	740.84	751.42	82	+11.13(+1.50%)
Oct 22, 2015	762.55	762.55	738.89	740.29	129	-13.92(-1.84%)
Oct 21, 2015	737.50	773.52	737.50	754.20	96	+8.35(+1.12%)
Oct 20, 2015	862.74	862.74	748.63	745.85	290	-5.57(-0.74%)
Oct 19, 2015	793.16	793.16	751.42	751.42	52	-2.78(-0.37%)
Oct 16, 2015	776.47	793.16	751.42	754.20	247	-22.40(-2.88%)
Oct 15, 2015	776.47	790.10	751.42	776.61	402	+16.84(+2.22%)
Oct 14, 2015	729.15	790.38	712.46	759.77	867	+41.88(+5.83%)
Oct 13, 2015	734.72	779.25	705.50	717.88	225	-16.84(-2.29%)
Oct 12, 2015	748.63	776.47	731.66	734.72	176	-30.61(-4.00%)
Oct 09, 2015	790.35	807.08	756.68	765.33	206	-22.26(-2.83%)
Oct 08, 2015	770.90	818.21	770.90	787.60	191	+8.35(+1.07%)
Oct 07, 2015	748.63	826.56	748.63	779.25	231	+33.40(+4.48%)
Oct 06, 2015	798.73	807.08	745.82	745.85	204	-52.88(-6.62%)
Oct 05, 2015	910.05	912.83	782.03	798.73	776	-122.45(-13.29%)
Oct 02, 2015	910.05	935.10	896.83	921.18	137	-2.78(-0.30%)
Oct 01, 2015	949.46	974.06	921.21	923.97	111	-30.61(-3.21%)
Sep 30, 2015	1006	1013	928.14	954.58	495	-27.83(-2.83%)
Sep 29, 2015	1002	1055	951.82	982.41	164	-11.13(-1.12%)
Sep 28, 2015	985.19	1099	957.36	993.54	421	+8.35(+0.85%)
Sep 25, 2015	974.06	1016	935.10	985.19	366	+22.26(+2.31%)
Sep 24, 2015	976.84	1029	932.32	962.93	228	-41.74(-4.15%)
Sep 23, 2015	1063	1099	957.36	1005	2,354	-200.38(-16.63%)
Sep 22, 2015	904.49	1375	865.52	1205	11,507	+233.77(+24.07%)
Sep 21, 2015	1013	1024	932.87	971.28	284	+94.62(+10.79%)
Sep 18, 2015	1010	1069	876.65	876.65	324	-200.38(-18.60%)
Sep 17, 2015	1046	1085	926.75	1077	655	-8.35(-0.77%)
Sep 16, 2015	1099	1127	1019	1085	326	+0.00(+0.00%)
Sep 15, 2015	1211	1211	851.61	1085	2,276	-125.24(-10.35%)
Sep 14, 2015	1113	1444	1085	1211	950	+178.12(+17.25%)
Sep 11, 2015	943.45	1049	918.40	1032	535	+97.40(+10.42%)
Sep 10, 2015	820.99	1021	777.86	935.10	1,433	+136.37(+17.07%)
Sep 09, 2015	715.24	798.73	712.46	798.73	704	+83.49(+11.67%)
Sep 08, 2015	695.76	720.80	673.49	715.24	74	+22.26(+3.21%)
Sep 04, 2015	714.68	692.98	692.98	692.98	90	+5.57(+0.81%)
Sep 03, 2015	667.93	692.98	656.79	687.41	109	+19.51(+2.92%)
Sep 02, 2015	667.93	667.93	629.24	667.90	37	-13.92(-2.04%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Cemtrex Inc (NQ: CETX )

Historical Prices