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, 2022 627.90 651.00 598.50 622.02 88 +23.52(+3.93%)
Aug 30, 2022 641.13 682.50 590.94 598.50 84 -32.55(-5.16%)
Aug 29, 2022 630.00 651.00 630.00 631.05 48 -10.71(-1.67%)
Aug 26, 2022 673.68 693.00 632.31 641.76 65 -21.42(-3.23%)
Aug 25, 2022 667.80 672.00 651.00 663.18 12 +11.97(+1.84%)
Aug 24, 2022 630.00 671.58 630.00 651.21 58 -39.48(-5.72%)
Aug 23, 2022 651.84 690.90 651.84 690.69 20 +27.09(+4.08%)
Aug 22, 2022 694.68 714.00 634.20 663.60 106 -39.48(-5.62%)
Aug 19, 2022 714.00 720.30 687.75 703.08 44 -10.08(-1.41%)
Aug 18, 2022 753.90 753.90 693.00 713.16 95 -29.61(-3.99%)
Aug 17, 2022 714.00 756.00 678.93 742.77 75 +25.20(+3.51%)
Aug 16, 2022 720.30 756.00 693.00 717.57 115 -33.18(-4.42%)
Aug 15, 2022 777.00 813.54 722.82 750.75 149 -15.33(-2.00%)
Aug 12, 2022 693.00 802.20 661.50 766.08 227 +72.87(+10.51%)
Aug 11, 2022 714.00 714.00 653.10 693.21 78 +19.11(+2.83%)
Aug 10, 2022 714.00 714.00 652.89 674.10 63 +23.10(+3.55%)
Aug 09, 2022 693.00 714.00 651.00 651.00 85 -42.00(-6.06%)
Aug 08, 2022 672.00 714.00 651.00 693.00 86 +49.98(+7.77%)
Aug 05, 2022 630.00 646.17 609.21 643.02 83 +13.02(+2.07%)
Aug 04, 2022 609.00 630.00 588.63 630.00 106 +20.58(+3.38%)
Aug 03, 2022 617.82 639.45 591.99 609.42 88 +1.89(+0.31%)
Aug 02, 2022 599.55 619.50 590.31 607.53 52 +7.98(+1.33%)
Aug 01, 2022 619.50 629.58 588.00 599.55 57 -9.45(-1.55%)
Jul 29, 2022 609.00 617.19 588.00 609.00 94 +18.69(+3.17%)
Jul 28, 2022 588.00 609.00 575.40 590.31 111 +12.81(+2.22%)
Jul 27, 2022 574.98 588.00 557.55 577.50 152 +0.00(+0.00%)
Jul 26, 2022 598.50 619.71 551.25 577.50 220 -20.37(-3.41%)
Jul 25, 2022 609.00 629.79 588.42 597.87 71 -21.84(-3.52%)
Jul 22, 2022 651.00 651.00 619.71 619.71 105 -24.15(-3.75%)
Jul 21, 2022 651.00 684.39 623.91 643.86 248 -35.28(-5.19%)
Jul 20, 2022 735.00 735.00 679.14 679.14 344 -55.86(-7.60%)
Jul 19, 2022 735.00 777.42 725.76 735.00 189 -10.50(-1.41%)
Jul 18, 2022 840.00 840.00 693.00 745.50 980 -108.99(-12.75%)
Jul 15, 2022 655.20 1077 655.20 854.49 12,036 +200.76(+30.71%)
Jul 14, 2022 621.60 714.00 621.60 653.73 374 +34.23(+5.53%)
Jul 13, 2022 609.00 630.21 589.47 619.50 102 +26.25(+4.42%)
Jul 12, 2022 612.99 630.00 588.21 593.25 94 -5.25(-0.88%)
Jul 11, 2022 630.00 637.98 590.94 598.50 47 -10.71(-1.76%)
Jul 08, 2022 588.63 630.00 588.63 609.21 144 +14.91(+2.51%)
Jul 07, 2022 588.00 651.00 577.71 594.30 128 +24.99(+4.39%)
Jul 06, 2022 604.80 608.79 567.00 569.31 41 -18.69(-3.18%)
Jul 05, 2022 573.93 619.50 567.00 588.00 101 +8.82(+1.52%)
Jul 01, 2022 588.21 629.79 569.73 579.18 68 -6.09(-1.04%)
Jun 30, 2022 580.44 625.80 577.50 585.27 76 -13.02(-2.18%)
Jun 29, 2022 578.55 632.10 569.31 598.29 251 +27.09(+4.74%)
Jun 28, 2022 592.20 625.80 569.10 571.20 153 -19.11(-3.24%)
Jun 27, 2022 604.38 614.46 572.88 590.31 286 -48.30(-7.56%)
Jun 24, 2022 609.00 683.76 598.50 638.61 694 +35.91(+5.96%)
Jun 23, 2022 619.50 636.51 594.30 602.70 61 -22.26(-3.56%)
Jun 22, 2022 628.53 664.02 598.92 624.96 198 -26.04(-4.00%)
Jun 21, 2022 578.97 651.00 565.11 651.00 139 +21.00(+3.33%)
Jun 17, 2022 609.00 630.00 573.30 630.00 79 +0.00(+0.00%)
Jun 16, 2022 590.10 630.00 546.00 630.00 308 +2.10(+0.33%)
Jun 15, 2022 672.00 672.00 588.00 627.90 223 +13.02(+2.12%)
Jun 14, 2022 714.00 714.00 556.50 614.88 174 +47.67(+8.40%)
Jun 13, 2022 635.25 635.46 551.46 567.21 204 -48.51(-7.88%)
Jun 10, 2022 650.79 650.79 612.15 615.72 101 -14.28(-2.27%)
Jun 09, 2022 651.00 651.00 616.56 630.00 76 -30.87(-4.67%)
Jun 08, 2022 644.70 672.00 631.05 660.87 137 +30.66(+4.87%)
Jun 07, 2022 693.00 693.00 630.00 630.21 225 -1.89(-0.30%)
Jun 06, 2022 639.45 693.00 609.00 632.10 193 +0.00(+0.00%)
Jun 03, 2022 609.00 693.00 590.10 632.10 134 +4.20(+0.67%)
Jun 02, 2022 604.17 714.00 576.66 627.90 237 +33.60(+5.65%)
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.