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 -0.0035 (-1.06%)
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 (%)
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%)
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.