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 )

0.2998 -0.0057 (-1.87%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 2, 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, 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 -0.41(-4.31%)
Jun 14, 2023 9.760 9.950 9.510 9.520 3,338 -0.21(-2.16%)
Jun 13, 2023 9.850 9.970 9.710 9.730 8,945 -0.02(-0.25%)
Jun 12, 2023 9.900 9.975 9.570 9.755 10,401 -0.15(-1.47%)
Jun 09, 2023 9.910 10.19 9.860 9.900 8,171 +0.14(+1.43%)
Jun 08, 2023 10.00 10.36 9.650 9.760 32,764 -0.49(-4.78%)
Jun 07, 2023 10.23 10.58 10.01 10.25 20,545 +0.00(+0.00%)
Jun 06, 2023 9.860 10.25 9.860 10.25 9,833 +0.40(+4.06%)
Jun 05, 2023 9.800 10.50 9.695 9.850 28,888 +0.12(+1.23%)
Jun 02, 2023 9.590 10.12 9.220 9.730 22,136 +0.32(+3.40%)
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.