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 (%)
Jul 31, 2023 414.00 430.20 403.26 417.00 246 -1.80(-0.43%)
Jul 28, 2023 407.70 423.52 403.32 418.80 109 +15.60(+3.87%)
Jul 27, 2023 432.73 432.73 396.00 403.20 520 -25.91(-6.04%)
Jul 26, 2023 424.57 458.39 422.40 429.11 59 +8.51(+2.02%)
Jul 25, 2023 431.40 453.00 420.60 420.60 79 -12.00(-2.77%)
Jul 24, 2023 450.00 450.00 430.90 432.60 73 +3.60(+0.84%)
Jul 21, 2023 463.80 463.80 414.00 429.00 330 -32.49(-7.04%)
Jul 20, 2023 466.80 469.80 453.01 461.49 166 -18.51(-3.86%)
Jul 19, 2023 476.40 480.00 462.00 480.00 133 +3.60(+0.76%)
Jul 18, 2023 491.70 498.60 475.50 476.40 40 -16.80(-3.41%)
Jul 17, 2023 493.20 503.40 484.18 493.20 171 +0.00(+0.00%)
Jul 14, 2023 503.40 512.70 487.21 493.20 64 -6.60(-1.32%)
Jul 13, 2023 505.80 511.95 489.50 499.80 140 +4.80(+0.97%)
Jul 12, 2023 522.60 528.60 492.00 495.00 311 -25.80(-4.95%)
Jul 11, 2023 523.80 534.16 517.80 520.80 133 +4.20(+0.81%)
Jul 10, 2023 504.00 523.20 494.77 516.60 188 +7.20(+1.41%)
Jul 07, 2023 507.60 523.80 498.60 509.40 194 +26.40(+5.47%)
Jul 06, 2023 482.40 495.00 460.80 483.00 214 +21.00(+4.55%)
Jul 05, 2023 444.60 466.80 438.60 462.00 197 +18.00(+4.05%)
Jul 03, 2023 451.80 459.97 431.90 444.00 176 -13.94(-3.04%)
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 -24.60(-4.31%)
Jun 14, 2023 585.60 597.00 570.60 571.20 55 -12.60(-2.16%)
Jun 13, 2023 591.00 598.20 582.61 583.80 149 -1.47(-0.25%)
Jun 12, 2023 594.00 598.50 574.20 585.27 173 -8.73(-1.47%)
Jun 09, 2023 594.60 611.40 591.60 594.00 136 +8.40(+1.43%)
Jun 08, 2023 600.00 621.60 578.98 585.60 546 -29.40(-4.78%)
Jun 07, 2023 613.80 634.80 600.70 615.00 342 +0.00(+0.00%)
Jun 06, 2023 591.60 615.00 591.60 615.00 163 +24.00(+4.06%)
Jun 05, 2023 588.00 630.00 581.70 591.00 481 +7.20(+1.23%)
Jun 02, 2023 575.40 607.20 553.21 583.80 368 +19.20(+3.40%)
Jun 01, 2023 576.00 581.01 555.98 564.60 351 -10.80(-1.88%)
May 31, 2023 561.60 606.00 547.82 575.40 557 +13.80(+2.46%)
May 30, 2023 570.00 591.00 538.80 561.60 1,321 +3.59(+0.64%)
May 26, 2023 546.00 610.20 520.50 558.01 1,968 +15.91(+2.93%)
May 25, 2023 561.00 561.00 530.41 542.10 490 +6.30(+1.18%)
May 24, 2023 522.60 541.64 516.00 535.80 267 +6.60(+1.25%)
May 23, 2023 543.00 581.40 528.00 529.20 916 -1.20(-0.23%)
May 22, 2023 558.00 598.50 523.81 530.40 581 -26.40(-4.74%)
May 19, 2023 528.60 567.60 512.54 556.80 413 +6.60(+1.20%)
May 18, 2023 555.60 561.00 519.60 550.20 91 -4.80(-0.86%)
May 17, 2023 523.20 563.10 516.00 555.00 463 +19.20(+3.58%)
May 16, 2023 552.60 570.59 516.60 535.80 309 -35.40(-6.20%)
May 15, 2023 541.80 592.80 541.80 571.20 375 -0.60(-0.10%)
May 12, 2023 618.00 624.00 498.00 571.80 2,147 -81.00(-12.41%)
May 11, 2023 642.00 681.81 614.41 652.80 2,211 +52.20(+8.69%)
May 10, 2023 598.80 652.20 592.20 600.60 1,537 +30.00(+5.26%)
May 09, 2023 593.40 615.00 570.60 570.60 251 -13.80(-2.36%)
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%)
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.