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 )

0.3265 +0.0278 (+9.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Jan 31, 2024 3.700 4.100 2.930 4.100 688,347 +0.59(+16.81%)
Jan 30, 2024 3.640 3.640 3.475 3.510 5,828 -0.13(-3.61%)
Jan 29, 2024 3.640 3.745 3.640 3.641 3,327 -0.01(-0.24%)
Jan 26, 2024 3.610 3.700 3.540 3.650 6,598 +0.08(+2.24%)
Jan 25, 2024 3.480 3.670 3.461 3.570 6,550 +0.06(+1.71%)
Jan 24, 2024 3.720 3.750 3.510 3.510 2,788 -0.14(-3.84%)
Jan 23, 2024 3.740 3.800 3.600 3.650 12,637 -0.09(-2.41%)
Jan 22, 2024 3.760 3.910 3.740 3.740 7,289 +0.00(+0.00%)
Jan 19, 2024 3.950 3.954 3.740 3.740 22,377 +0.00(+0.00%)
Jan 18, 2024 3.980 3.980 3.660 3.740 59,782 -0.55(-12.82%)
Jan 17, 2024 4.360 4.400 4.190 4.290 8,788 -0.09(-2.05%)
Jan 16, 2024 4.590 4.540 4.090 4.380 14,710 -0.22(-4.78%)
Jan 12, 2024 4.610 4.730 4.490 4.600 22,677 -0.01(-0.22%)
Jan 11, 2024 4.660 4.856 4.559 4.610 9,513 -0.14(-2.95%)
Jan 10, 2024 4.810 4.898 4.650 4.750 11,679 -0.10(-2.06%)
Jan 09, 2024 4.800 4.990 4.804 4.850 9,825 -0.01(-0.29%)
Jan 08, 2024 4.650 4.970 4.650 4.864 16,845 +0.14(+3.05%)
Jan 05, 2024 4.780 4.780 4.720 4.720 602 -0.06(-1.25%)
Jan 04, 2024 4.695 4.800 4.610 4.780 11,217 +0.21(+4.61%)
Jan 03, 2024 4.910 4.910 4.558 4.569 8,088 -0.20(-4.21%)
Jan 02, 2024 4.850 4.850 4.730 4.770 7,882 -0.24(-4.79%)
Dec 29, 2023 4.850 5.170 4.850 5.010 18,960 +0.07(+1.42%)
Dec 28, 2023 5.240 5.302 4.820 4.940 28,647 -0.24(-4.63%)
Dec 27, 2023 5.350 5.410 5.120 5.180 9,705 -0.22(-4.07%)
Dec 26, 2023 5.400 5.400 5.170 5.400 13,854 +0.01(+0.19%)
Dec 22, 2023 6.180 6.490 5.130 5.390 122,114 -1.10(-16.95%)
Dec 21, 2023 5.850 6.490 5.850 6.490 51,969 +0.57(+9.63%)
Dec 20, 2023 5.790 6.210 5.570 5.920 23,176 +0.27(+4.75%)
Dec 19, 2023 5.560 5.670 5.557 5.652 4,209 +0.00(+0.03%)
Dec 18, 2023 5.760 5.908 5.600 5.650 9,333 +0.01(+0.18%)
Dec 15, 2023 5.900 5.980 5.570 5.640 7,630 -0.15(-2.55%)
Dec 14, 2023 5.590 5.787 5.520 5.787 4,051 +0.17(+2.98%)
Dec 13, 2023 5.360 5.631 5.360 5.620 2,146 -0.09(-1.58%)
Dec 12, 2023 5.830 5.830 5.710 5.710 2,868 -0.03(-0.52%)
Dec 11, 2023 5.870 5.870 5.740 5.740 826 -0.07(-1.20%)
Dec 08, 2023 5.730 5.840 5.670 5.810 4,370 -0.04(-0.68%)
Dec 07, 2023 5.770 5.900 5.770 5.850 2,054 -0.15(-2.50%)
Dec 06, 2023 5.850 6.250 5.820 6.000 17,053 +0.05(+0.85%)
Dec 05, 2023 5.840 5.980 5.760 5.949 3,510 +0.20(+3.46%)
Dec 04, 2023 6.020 6.045 5.668 5.750 6,818 -0.32(-5.27%)
Dec 01, 2023 5.850 6.380 5.600 6.070 41,441 +0.37(+6.55%)
Nov 30, 2023 5.619 5.990 5.619 5.697 19,553 -0.15(-2.62%)
Nov 29, 2023 5.700 6.000 5.700 5.850 15,513 +0.27(+4.91%)
Nov 28, 2023 5.550 5.980 5.550 5.576 8,072 -0.02(-0.43%)
Nov 27, 2023 5.550 5.780 5.340 5.600 8,562 +0.04(+0.70%)
Nov 24, 2023 5.710 5.747 5.561 5.561 3,374 -0.17(-2.95%)
Nov 22, 2023 5.430 6.000 5.390 5.730 34,732 +0.38(+7.17%)
Nov 21, 2023 5.190 5.346 5.190 5.346 2,894 +0.04(+0.69%)
Nov 20, 2023 5.220 5.415 5.220 5.310 4,900 -0.07(-1.31%)
Nov 17, 2023 5.000 5.440 5.000 5.380 14,189 +0.33(+6.54%)
Nov 16, 2023 4.910 5.060 4.880 5.050 7,256 +0.01(+0.20%)
Nov 15, 2023 5.070 5.070 4.910 5.040 2,423 +0.07(+1.41%)
Nov 14, 2023 4.990 5.090 4.910 4.970 7,278 -0.01(-0.23%)
Nov 13, 2023 5.100 5.100 4.880 4.982 5,310 -0.01(-0.17%)
Nov 10, 2023 4.870 5.090 4.860 4.990 9,556 +0.02(+0.40%)
Nov 09, 2023 4.850 5.090 4.840 4.970 9,268 -0.01(-0.20%)
Nov 08, 2023 4.970 5.049 4.910 4.980 4,771 -0.13(-2.48%)
Nov 07, 2023 4.800 5.140 4.800 5.106 10,455 +0.16(+3.16%)
Nov 06, 2023 4.820 4.950 4.650 4.950 6,457 +0.08(+1.64%)
Nov 03, 2023 4.380 4.990 4.280 4.870 23,587 +0.49(+11.19%)
Nov 02, 2023 4.060 4.380 3.910 4.380 50,206 +0.43(+10.89%)
Nov 01, 2023 3.850 4.230 3.850 3.950 24,014 +0.02(+0.51%)
Oct 31, 2023 3.820 4.020 3.820 3.930 6,431 -0.12(-2.93%)
Oct 30, 2023 4.070 4.360 3.760 4.049 15,480 -0.01(-0.28%)
Oct 27, 2023 4.070 4.290 4.060 4.060 4,529 +0.00(+0.12%)
Oct 26, 2023 4.030 4.189 4.010 4.055 6,416 -0.18(-4.14%)
Oct 25, 2023 4.480 4.500 4.020 4.230 39,278 -0.26(-5.85%)
Oct 24, 2023 4.430 4.540 4.400 4.493 13,753 +0.00(+0.08%)
Oct 23, 2023 4.510 4.610 4.300 4.489 10,377 -0.04(-0.82%)
Oct 20, 2023 4.580 4.600 4.490 4.526 5,025 +0.05(+1.03%)
Oct 19, 2023 4.600 4.650 4.480 4.480 4,870 -0.09(-1.97%)
Oct 18, 2023 5.000 5.050 4.560 4.570 15,873 -0.33(-6.73%)
Oct 17, 2023 4.860 5.037 4.860 4.900 4,736 +0.08(+1.66%)
Oct 16, 2023 4.880 4.950 4.726 4.820 12,747 +0.05(+1.05%)
Oct 13, 2023 4.800 4.980 4.743 4.770 7,012 -0.12(-2.45%)
Oct 12, 2023 4.700 5.153 4.627 4.890 25,512 +0.09(+1.87%)
Oct 11, 2023 5.250 5.390 4.750 4.800 33,961 -0.43(-8.22%)
Oct 10, 2023 4.900 5.248 4.810 5.230 79,438 +0.54(+11.51%)
Oct 09, 2023 4.770 4.770 4.450 4.690 20,139 -0.18(-3.70%)
Oct 06, 2023 4.750 4.870 4.390 4.870 32,089 +0.02(+0.41%)
Oct 05, 2023 4.890 5.240 4.600 4.850 66,763 -0.04(-0.82%)
Oct 04, 2023 4.200 5.515 4.200 4.890 187,543 +0.57(+13.19%)
Oct 03, 2023 4.450 4.670 4.250 4.320 26,082 -0.23(-5.05%)
Oct 02, 2023 4.710 4.945 4.530 4.550 18,585 -0.23(-4.81%)
Sep 29, 2023 4.930 4.990 4.675 4.780 36,955 -0.07(-1.44%)
Sep 28, 2023 4.730 5.250 4.730 4.850 31,893 +0.08(+1.68%)
Sep 27, 2023 5.000 5.340 4.700 4.770 34,359 -0.30(-5.92%)
Sep 26, 2023 6.000 6.190 5.020 5.070 73,477 -0.54(-9.63%)
Sep 25, 2023 6.370 5.690 5.500 5.610 127,526 -0.89(-13.76%)
Sep 22, 2023 6.160 7.420 6.150 6.505 942,055 +0.87(+15.34%)
Sep 21, 2023 6.500 6.500 5.230 5.640 226,348 -0.96(-14.55%)
Sep 20, 2023 6.210 7.290 5.750 6.600 778,620 +1.15(+21.10%)
Sep 19, 2023 4.800 5.970 4.800 5.450 270,768 +0.80(+17.20%)
Sep 18, 2023 4.810 4.980 4.562 4.650 16,265 -0.29(-5.87%)
Sep 15, 2023 5.080 5.100 4.810 4.940 13,818 +0.04(+0.82%)
Sep 14, 2023 4.770 5.100 4.630 4.900 34,915 +0.27(+5.83%)
Sep 13, 2023 4.650 4.800 4.600 4.630 11,322 +0.10(+2.21%)
Sep 12, 2023 4.780 4.869 4.500 4.530 17,384 -0.26(-5.43%)
Sep 11, 2023 4.940 4.940 4.700 4.790 29,704 -0.16(-3.23%)
Sep 08, 2023 5.050 5.178 4.750 4.950 72,760 +0.00(+0.00%)
Sep 07, 2023 4.570 5.190 4.570 4.950 79,541 +0.37(+8.08%)
Sep 06, 2023 4.910 4.960 4.580 4.580 14,706 -0.41(-8.22%)
Sep 05, 2023 4.950 5.100 4.930 4.990 9,574 -0.01(-0.19%)
Sep 01, 2023 5.010 5.210 4.900 4.999 17,483 +0.12(+2.44%)
Aug 31, 2023 4.990 5.200 4.770 4.880 16,129 -0.20(-3.94%)
Aug 30, 2023 4.980 5.230 4.760 5.080 10,639 +0.27(+5.61%)
Aug 29, 2023 4.730 5.052 4.530 4.810 35,236 -0.05(-0.93%)
Aug 28, 2023 5.600 5.640 4.580 4.855 33,469 -0.66(-12.04%)
Aug 25, 2023 5.500 5.690 5.300 5.519 45,626 +0.05(+0.90%)
Aug 24, 2023 5.530 5.870 5.210 5.470 67,276 -0.15(-2.67%)
Aug 23, 2023 5.590 6.210 5.390 5.620 59,826 +0.09(+1.71%)
Aug 22, 2023 5.570 5.710 5.310 5.525 18,647 -0.01(-0.27%)
Aug 21, 2023 5.710 5.870 5.340 5.540 28,114 +0.01(+0.18%)
Aug 18, 2023 4.970 5.580 4.800 5.530 39,112 +0.44(+8.54%)
Aug 17, 2023 4.910 5.330 4.768 5.095 28,665 +0.38(+7.94%)
Aug 16, 2023 4.590 5.060 4.590 4.720 38,994 +0.16(+3.51%)
Aug 15, 2023 4.940 4.940 4.430 4.560 23,723 -0.31(-6.37%)
Aug 14, 2023 4.950 5.440 4.670 4.870 38,115 -0.13(-2.60%)
Aug 11, 2023 5.380 5.478 4.730 5.000 33,392 -0.50(-9.09%)
Aug 10, 2023 5.970 5.970 5.160 5.500 15,594 -0.21(-3.68%)
Aug 09, 2023 6.000 6.061 5.510 5.710 15,786 -0.17(-2.81%)
Aug 08, 2023 6.040 6.285 5.801 5.875 12,305 -0.29(-4.78%)
Aug 07, 2023 6.310 6.725 6.120 6.170 19,950 -0.13(-2.06%)
Aug 04, 2023 6.730 6.730 6.300 6.300 9,171 -0.15(-2.33%)
Aug 03, 2023 6.140 7.000 6.005 6.450 16,980 +0.38(+6.26%)
Aug 02, 2023 6.420 6.420 5.950 6.070 16,226 -0.37(-5.75%)
Aug 01, 2023 6.900 6.910 6.390 6.440 26,543 -0.51(-7.34%)
Jul 31, 2023 6.900 7.170 6.721 6.950 14,787 -0.03(-0.43%)
Jul 28, 2023 6.795 7.059 6.722 6.980 6,554 +0.26(+3.87%)
Jul 27, 2023 7.212 7.212 6.600 6.720 31,222 -0.43(-6.04%)
Jul 26, 2023 7.076 7.640 7.040 7.152 3,563 +0.14(+2.02%)
Jul 25, 2023 7.190 7.550 7.010 7.010 4,748 -0.20(-2.77%)
Jul 24, 2023 7.500 7.500 7.182 7.210 4,427 +0.06(+0.84%)
Jul 21, 2023 7.730 7.730 6.900 7.150 19,845 -0.54(-7.04%)
Jul 20, 2023 7.780 7.830 7.550 7.691 9,987 -0.31(-3.86%)
Jul 19, 2023 7.940 8.000 7.700 8.000 8,038 +0.06(+0.76%)
Jul 18, 2023 8.195 8.310 7.925 7.940 2,403 -0.28(-3.41%)
Jul 17, 2023 8.220 8.390 8.070 8.220 10,290 +0.00(+0.00%)
Jul 14, 2023 8.390 8.545 8.120 8.220 3,896 -0.11(-1.32%)
Jul 13, 2023 8.430 8.533 8.158 8.330 8,425 +0.08(+0.97%)
Jul 12, 2023 8.710 8.810 8.200 8.250 18,695 -0.43(-4.95%)
Jul 11, 2023 8.730 8.903 8.630 8.680 7,989 +0.07(+0.81%)
Jul 10, 2023 8.400 8.720 8.246 8.610 11,319 +0.12(+1.41%)
Jul 07, 2023 8.460 8.730 8.310 8.490 11,673 +0.44(+5.47%)
Jul 06, 2023 8.040 8.250 7.680 8.050 12,866 +0.35(+4.55%)
Jul 05, 2023 7.410 7.780 7.310 7.700 11,836 +0.30(+4.05%)
Jul 03, 2023 7.530 7.666 7.198 7.400 10,565 -0.23(-3.04%)
Jun 30, 2023 7.150 7.632 6.972 7.632 9,986 +0.38(+5.27%)
Jun 29, 2023 7.210 7.597 6.950 7.250 15,549 -0.00(-0.02%)
Jun 28, 2023 7.410 7.410 7.080 7.251 27,872 -0.21(-2.80%)
Jun 27, 2023 7.770 7.770 7.340 7.460 10,162 -0.12(-1.58%)
Jun 26, 2023 7.970 8.199 7.261 7.580 30,703 -0.57(-6.99%)
Jun 23, 2023 8.480 8.580 8.150 8.150 8,755 -0.45(-5.23%)
Jun 22, 2023 8.570 8.600 8.380 8.600 7,843 -0.13(-1.49%)
Jun 21, 2023 8.650 8.750 8.580 8.730 9,332 +0.16(+1.87%)
Jun 20, 2023 8.990 9.238 8.300 8.570 25,423 -0.49(-5.41%)
Jun 16, 2023 9.514 9.514 9.060 9.060 7,748 -0.05(-0.55%)
Jun 15, 2023 9.550 9.780 9.065 9.110 9,296 -0.63(-6.47%)
May 08, 2023 9.250 9.954 9.250 9.740 15,651 +0.94(+10.68%)
May 05, 2023 9.500 10.20 8.700 8.800 18,490 -1.06(-10.75%)
May 04, 2023 11.30 11.45 9.300 9.860 95,955 -0.60(-5.75%)
May 03, 2023 10.49 10.58 9.750 10.46 22,198 +0.66(+6.75%)
May 02, 2023 10.10 10.10 9.210 9.800 14,344 -0.20(-2.00%)
May 01, 2023 8.400 10.000 8.400 10.000 26,663 +1.60(+19.05%)
Apr 28, 2023 8.370 8.600 8.270 8.400 6,953 -0.13(-1.52%)
Apr 27, 2023 8.200 8.893 8.200 8.530 3,308 +0.27(+3.33%)
Apr 26, 2023 8.800 9.000 7.920 8.255 7,666 -0.65(-7.30%)
Apr 25, 2023 9.300 9.300 8.880 8.905 7,033 -0.35(-3.73%)
Apr 24, 2023 9.360 9.595 9.020 9.250 12,101 -0.25(-2.63%)
Apr 21, 2023 9.390 9.585 8.965 9.500 2,741 +0.35(+3.83%)
Apr 20, 2023 9.770 9.975 9.150 9.150 13,646 -0.53(-5.43%)
Apr 19, 2023 9.980 10.29 9.510 9.675 16,495 -0.31(-3.15%)
Apr 18, 2023 9.435 10.07 9.435 9.990 10,379 -0.10(-0.99%)
Apr 17, 2023 10.41 10.58 9.750 10.09 12,855 -0.10(-0.98%)
Apr 14, 2023 9.960 10.58 9.811 10.19 34,585 +0.15(+1.49%)
Apr 13, 2023 9.990 10.13 9.500 10.04 38,698 +0.38(+3.91%)
Apr 12, 2023 9.110 10.15 9.110 9.662 27,353 +0.44(+4.78%)
Apr 11, 2023 8.460 10.19 8.430 9.222 57,179 +0.47(+5.39%)
Apr 10, 2023 8.530 8.880 8.530 8.750 10,500 +0.00(+0.00%)
Apr 06, 2023 8.930 8.930 8.076 8.750 5,891 +0.07(+0.81%)
Apr 05, 2023 8.930 9.200 8.575 8.680 16,312 -0.29(-3.22%)
Apr 04, 2023 8.260 9.128 7.900 8.969 27,268 +0.63(+7.54%)
Apr 03, 2023 8.140 8.470 7.860 8.340 15,405 +0.11(+1.34%)
Mar 31, 2023 8.330 8.690 7.930 8.230 17,711 -0.22(-2.55%)
Mar 30, 2023 8.400 8.500 8.160 8.445 5,279 +0.06(+0.66%)
Mar 29, 2023 8.350 8.800 8.350 8.390 10,591 +0.25(+3.01%)
Mar 28, 2023 7.404 8.350 7.404 8.145 18,651 +0.38(+4.96%)
Mar 27, 2023 8.550 8.550 7.460 7.760 31,491 -0.80(-9.35%)
Mar 24, 2023 10.10 10.10 8.550 8.560 40,626 -1.38(-13.88%)
Mar 23, 2023 8.250 9.950 8.240 9.940 101,695 +1.35(+15.72%)
Mar 22, 2023 9.010 9.105 8.400 8.590 34,343 -0.19(-2.16%)
Mar 21, 2023 8.010 9.000 8.010 8.780 32,980 +0.98(+12.56%)
Mar 20, 2023 7.970 8.125 7.700 7.800 6,463 -0.17(-2.13%)
Mar 17, 2023 8.230 8.360 7.860 7.970 19,605 -0.32(-3.86%)
Mar 16, 2023 8.070 8.310 7.700 8.290 6,013 +0.32(+4.02%)
Mar 15, 2023 8.220 8.400 7.970 7.970 14,936 -0.83(-9.43%)
Mar 14, 2023 8.840 9.100 8.410 8.800 14,409 +0.31(+3.65%)
Mar 13, 2023 7.940 8.490 7.910 8.490 10,853 +0.38(+4.69%)
Mar 10, 2023 8.550 8.810 7.700 8.110 43,592 +0.03(+0.37%)
Mar 09, 2023 9.160 9.189 8.020 8.080 33,394 -1.35(-14.27%)
Mar 08, 2023 8.930 9.425 8.700 9.425 11,233 +0.27(+2.89%)
Mar 07, 2023 8.180 9.160 8.180 9.160 13,316 +0.67(+7.89%)
Mar 06, 2023 8.750 8.750 8.400 8.490 15,935 -0.16(-1.85%)
Mar 03, 2023 8.400 8.690 8.030 8.650 26,959 +0.62(+7.72%)
Mar 02, 2023 8.130 8.130 7.650 8.030 14,805 -0.25(-3.02%)
Mar 01, 2023 7.860 8.570 7.860 8.280 18,851 +0.19(+2.29%)
Feb 28, 2023 7.620 8.165 7.610 8.094 10,616 +0.47(+6.22%)
Feb 27, 2023 7.500 7.804 7.500 7.620 6,386 +0.12(+1.60%)
Feb 24, 2023 7.340 7.700 7.276 7.500 15,513 -0.01(-0.13%)
Feb 23, 2023 7.650 7.780 7.300 7.510 27,104 -0.29(-3.72%)
Feb 22, 2023 7.620 7.850 7.470 7.800 10,304 -0.05(-0.64%)
Feb 21, 2023 8.190 8.227 7.650 7.850 31,629 -0.48(-5.76%)
Feb 17, 2023 8.500 8.550 7.910 8.330 49,725 -0.29(-3.36%)
Feb 16, 2023 8.480 9.060 8.370 8.620 50,150 -0.32(-3.58%)
Feb 15, 2023 8.870 9.470 8.213 8.940 171,345 -1.29(-12.61%)
Feb 14, 2023 10.63 11.37 9.910 10.23 209,651 -0.77(-7.00%)
Feb 13, 2023 12.70 13.60 10.51 11.00 701,160 -1.60(-12.70%)
Feb 10, 2023 10.11 14.46 9.416 12.60 1,086,618 +2.35(+22.93%)
Feb 09, 2023 9.690 11.13 9.300 10.25 408,520 +0.72(+7.56%)
Feb 08, 2023 10.07 10.07 9.110 9.530 97,124 -0.46(-4.60%)
Feb 07, 2023 10.27 11.15 9.550 9.990 169,870 -0.02(-0.20%)
Feb 06, 2023 9.890 11.32 8.990 10.01 397,006 +0.22(+2.25%)
Feb 03, 2023 9.160 10.94 9.160 9.790 168,752 -0.11(-1.11%)
Feb 02, 2023 9.970 11.53 8.930 9.900 835,191 -1.90(-16.10%)
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.