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 (%)
Aug 31, 2020 2688 2814 2583 2793 840 +168.00(+6.40%)
Aug 28, 2020 2667 2667 2520 2625 256 -84.00(-3.10%)
Aug 27, 2020 2730 2751 2499 2709 718 +126.00(+4.88%)
Aug 26, 2020 2520 2646 2352 2583 2,138 +63.00(+2.50%)
Aug 25, 2020 2583 2583 2478 2520 171 -42.00(-1.64%)
Aug 24, 2020 2751 2772 2457 2562 577 -210.00(-7.58%)
Aug 21, 2020 2793 2856 2751 2772 244 -147.00(-5.04%)
Aug 20, 2020 2877 2919 2751 2919 334 +21.00(+0.72%)
Aug 19, 2020 3024 3024 2856 2898 343 -126.00(-4.17%)
Aug 18, 2020 3003 3234 2898 3024 1,659 -63.00(-2.04%)
Aug 17, 2020 2835 3402 2772 3087 2,998 +252.00(+8.89%)
Aug 14, 2020 2835 2877 2730 2835 322 -84.00(-2.88%)
Aug 13, 2020 2898 2940 2856 2919 238 -21.00(-0.71%)
Aug 12, 2020 2919 2982 2835 2940 301 +21.00(+0.72%)
Aug 11, 2020 3024 3066 2835 2919 221 -126.00(-4.14%)
Aug 10, 2020 2940 3129 2940 3045 461 +63.00(+2.11%)
Aug 07, 2020 3003 3045 2940 2982 371 -126.00(-4.05%)
Aug 06, 2020 3213 3255 3045 3108 341 -189.00(-5.73%)
Aug 05, 2020 3024 3465 2940 3297 2,320 +336.00(+11.35%)
Aug 04, 2020 2961 3003 2898 2961 204 +21.00(+0.71%)
Aug 03, 2020 2877 2961 2856 2940 190 +63.00(+2.19%)
Jul 31, 2020 2898 3045 2835 2877 424 -84.00(-2.84%)
Jul 30, 2020 2898 3003 2772 2961 356 +21.00(+0.71%)
Jul 29, 2020 3108 3171 2856 2940 422 -168.00(-5.41%)
Jul 28, 2020 3213 3255 3087 3108 293 -84.00(-2.63%)
Jul 27, 2020 3108 3297 3024 3192 692 +105.00(+3.40%)
Jul 24, 2020 3255 3318 3066 3087 570 -105.00(-3.29%)
Jul 23, 2020 3045 3255 3024 3192 877 +126.00(+4.11%)
Jul 22, 2020 3045 3171 3024 3066 459 -105.00(-3.31%)
Jul 21, 2020 3339 3339 3108 3171 733 -315.00(-9.04%)
Jul 20, 2020 3444 3549 3360 3486 480 -21.00(-0.60%)
Jul 17, 2020 3591 3674 3276 3507 607 -42.00(-1.18%)
Jul 16, 2020 3465 3738 3465 3549 666 +63.00(+1.81%)
Jul 15, 2020 3738 3780 3360 3486 729 -189.00(-5.14%)
Jul 14, 2020 3486 3717 3423 3675 858 +252.00(+7.36%)
Jul 13, 2020 3612 4095 3276 3423 3,942 +420.00(+13.99%)
Jul 10, 2020 3150 3191 2982 3003 1,459 -231.00(-7.14%)
Jul 09, 2020 2877 3423 2814 3234 1,931 +336.00(+11.59%)
Jul 08, 2020 2877 2982 2814 2898 423 -21.00(-0.72%)
Jul 07, 2020 3066 3087 2814 2919 450 -147.00(-4.79%)
Jul 06, 2020 3234 3339 2982 3066 629 -168.00(-5.19%)
Jul 02, 2020 3318 3381 3192 3234 542 -105.00(-3.14%)
Jul 01, 2020 3423 3465 3276 3339 536 -105.00(-3.05%)
Jun 30, 2020 3465 3528 3381 3444 271 -84.00(-2.38%)
Jun 29, 2020 3486 3633 3381 3528 357 +0.00(+0.00%)
Jun 26, 2020 3654 3738 3381 3528 614 -189.00(-5.08%)
Jun 25, 2020 3402 3990 3360 3717 1,152 +357.00(+10.62%)
Jun 24, 2020 3402 3549 3213 3360 757 -105.00(-3.03%)
Jun 23, 2020 3738 3738 3381 3465 913 -189.00(-5.17%)
Jun 22, 2020 3780 3801 3528 3654 658 -210.00(-5.43%)
Jun 19, 2020 4074 4158 3717 3864 1,189 -336.00(-8.00%)
Jun 18, 2020 4200 4263 4032 4200 738 -210.00(-4.76%)
Jun 17, 2020 4557 4578 4326 4410 769 -168.00(-3.67%)
Jun 16, 2020 4746 4830 4368 4578 944 -63.00(-1.36%)
Jun 15, 2020 4599 4725 4137 4641 918 -105.00(-2.21%)
Jun 12, 2020 4683 4830 4263 4746 1,212 +504.00(+11.88%)
Jun 11, 2020 4326 4704 4179 4242 1,634 -588.00(-12.17%)
Jun 10, 2020 5670 5775 4641 4830 5,549 -1701.00(-26.05%)
Jun 09, 2020 4620 7875 4515 6531 18,656 +2268.00(+53.20%)
Jun 08, 2020 4284 4536 4137 4263 1,414 -147.00(-3.33%)
Jun 05, 2020 4620 4725 3990 4410 2,963 -105.00(-2.33%)
Jun 04, 2020 3990 4935 3738 4515 6,075 +777.00(+20.79%)
Jun 03, 2020 4116 4116 3549 3738 3,942 -42.00(-1.11%)
Jun 02, 2020 4032 4179 3318 3780 10,090 -1638.00(-30.23%)
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.