Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cemtrex Inc Series 1 Pfd (NQ: CETXP )

0.7760 UNCHANGED
Last Price Updated: 2:59 PM EST, Jan 19, 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 (%)
Apr 30, 2019 0.9029 0.9029 0.9029 0 +0.00(+0.00%)
Apr 29, 2019 0.8283 0.9104 0.8283 0.9029 3,570 -0.35(-27.98%)
Apr 26, 2019 1.254 1.254 1.254 1.254 268 -0.07(-5.62%)
Apr 24, 2019 1.328 1.328 1.328 0 +0.00(+0.00%)
Apr 23, 2019 1.328 1.328 1.328 132 +0.00(+0.00%)
Apr 22, 2019 1.321 1.328 1.321 1.328 2,875 +0.01(+0.56%)
Apr 18, 2019 1.388 1.388 1.077 1.321 4,556 -0.15(-10.15%)
Apr 17, 2019 1.269 1.470 1.269 1.470 1,825 +0.23(+18.10%)
Apr 16, 2019 1.245 1.245 1.245 8 +0.00(+0.00%)
Apr 15, 2019 1.254 1.254 1.201 1.245 4,130 -0.36(-22.36%)
Apr 12, 2019 1.564 2.015 1.306 1.603 17,153 +0.11(+7.42%)
Apr 11, 2019 1.418 1.492 1.418 1.492 864 -0.07(-4.76%)
Apr 10, 2019 1.425 1.701 1.425 1.567 1,738 +0.07(+5.00%)
Apr 09, 2019 1.701 1.880 1.492 1.492 23,130 -0.12(-7.41%)
Apr 08, 2019 1.575 2.239 1.575 1.612 17,544 +0.53(+48.97%)
Apr 05, 2019 1.082 1.082 1.082 1.082 134 -0.20(-15.55%)
Apr 04, 2019 1.281 1.281 1.281 29 +0.00(+0.00%)
Apr 01, 2019 1.281 1.281 1.281 0 +0.00(+0.00%)
Mar 29, 2019 1.281 1.281 1.281 91 +0.00(+0.00%)
Mar 28, 2019 1.281 1.281 1.281 54 +0.00(+0.00%)
Mar 27, 2019 1.119 1.281 1.119 1.281 1,188 +0.12(+10.06%)
Mar 26, 2019 1.164 1.164 1.164 1.164 1,242 +0.01(+0.65%)
Mar 25, 2019 1.157 1.157 1.157 24 +0.00(+0.00%)
Mar 22, 2019 1.157 1.157 1.157 5 +0.00(+0.00%)
Mar 20, 2019 1.157 1.157 1.157 0 +0.00(+0.00%)
Mar 19, 2019 1.157 1.157 1.157 198 +0.00(+0.00%)
Mar 18, 2019 1.157 1.157 1.157 1.157 3,110 -0.01(-1.27%)
Mar 15, 2019 1.172 1.172 1.172 1.172 134 -0.06(-4.85%)
Mar 13, 2019 1.231 1.231 1.231 0 -0.28(-18.32%)
Mar 12, 2019 1.507 1.507 1.507 24 +0.00(+0.00%)
Mar 08, 2019 1.507 1.507 1.507 0 +0.03(+2.02%)
Mar 07, 2019 1.477 1.478 1.477 1.478 1,424 +0.00(+0.00%)
Mar 06, 2019 1.463 1.478 1.463 1.478 850 -0.08(-5.26%)
Mar 04, 2019 1.560 1.560 1.560 0 +0.13(+9.42%)
Mar 01, 2019 1.433 1.433 1.425 206 -0.01(-0.52%)
Feb 28, 2019 1.433 1.433 1.433 1.433 438 +0.19(+15.66%)
Feb 27, 2019 1.283 1.283 1.239 1.239 603 -0.01(-1.19%)
Feb 26, 2019 1.254 1.254 1.254 1.254 1,562 -0.13(-9.19%)
Feb 25, 2019 1.381 1.381 1.381 1.381 749 -0.07(-5.13%)
Feb 22, 2019 1.455 1.455 1.455 1.455 1,206 +0.00(+0.00%)
Feb 21, 2019 1.455 1.455 1.455 1.455 1,246 -0.10(-6.25%)
Feb 20, 2019 1.515 1.619 1.455 1.552 4,416 +0.06(+4.00%)
Feb 19, 2019 1.537 1.537 1.492 1.492 2,250 +0.01(+1.01%)
Feb 15, 2019 1.478 1.478 1.478 5 +0.00(+0.00%)
Feb 13, 2019 1.478 1.478 1.478 0 -0.31(-17.15%)
Feb 12, 2019 1.783 1.783 1.783 100 +0.00(+0.00%)
Feb 11, 2019 1.783 1.783 1.783 1.783 251 -0.03(-1.65%)
Feb 08, 2019 1.985 1.985 1.813 1.813 804 -0.37(-17.06%)
Feb 07, 2019 2.186 2.186 2.186 2.186 443 +0.13(+6.16%)
Feb 06, 2019 2.261 2.283 1.567 2.060 9,887 -0.22(-9.80%)
Feb 05, 2019 2.560 2.560 1.940 2.283 8,859 +0.46(+24.90%)
Feb 04, 2019 1.828 1.828 1.828 1.828 1,353 -0.00(-0.20%)
Feb 01, 2019 1.597 1.832 1.597 1.832 804 +0.30(+19.76%)
Jan 31, 2019 1.500 1.530 1.500 1.530 1,360 +0.10(+6.77%)
Jan 30, 2019 1.306 1.433 1.306 1.433 566 +0.09(+6.67%)
Jan 29, 2019 1.343 1.343 1.343 1.343 213 +0.11(+9.09%)
Jan 28, 2019 0.9999 1.231 0.9999 1.231 3,611 -0.11(-8.33%)
Jan 25, 2019 1.313 1.910 1.157 1.343 97,022 +0.11(+9.09%)
Jan 23, 2019 1.231 1.231 1.231 0 +0.06(+5.55%)
Jan 22, 2019 1.189 1.231 1.139 1.166 14,814 +0.05(+4.21%)
Jan 14, 2019 1.119 1.119 1.119 0 +0.07(+7.14%)
Jan 11, 2019 1.022 1.067 1.022 1.045 1,608 +0.07(+7.16%)
Jan 09, 2019 0.9749 0.9749 0.9749 0 +0.00(+0.50%)
Jan 07, 2019 0.9701 0.9701 0.9701 0 +0.01(+0.78%)
Jan 03, 2019 0.9626 0.9626 0.9626 0 -0.10(-9.16%)
Jan 02, 2019 1.059 1.060 1.059 1.060 7,814 +0.13(+13.60%)
Dec 31, 2018 1.060 1.060 0.9328 0.9328 402 -0.19(-16.67%)
Dec 28, 2018 1.134 1.134 1.119 1.119 9,916 -0.01(-0.66%)
Dec 27, 2018 1.125 1.127 1.119 1.127 11,483 -0.03(-2.27%)
Dec 26, 2018 1.119 1.153 1.119 1.153 3,149 +0.03(+3.00%)
Dec 21, 2018 1.119 1.119 1.119 0 -0.21(-15.56%)
Dec 20, 2018 1.287 1.326 1.287 1.326 3,413 +0.21(+18.43%)
Dec 19, 2018 1.125 1.125 1.004 1.119 8,630 +0.00(+0.00%)
Dec 18, 2018 1.119 1.119 1.119 18 +0.00(+0.00%)
Dec 17, 2018 1.313 1.321 1.119 1.119 4,079 -0.25(-18.48%)
Dec 14, 2018 1.089 1.679 1.082 1.373 5,628 +0.32(+30.50%)
Dec 13, 2018 1.383 1.383 0.8731 1.052 10,500 -0.37(-25.79%)
Dec 12, 2018 1.415 1.418 1.394 1.418 2,144 +0.04(+2.70%)
Dec 11, 2018 1.381 1.381 1.377 1.381 3,631 +0.01(+1.09%)
Dec 10, 2018 1.813 1.866 1.366 1.366 6,333 -0.50(-26.80%)
Dec 07, 2018 1.888 1.963 1.866 1.866 6,164 -0.21(-10.31%)
Dec 06, 2018 2.080 2.080 2.080 2.080 2,680 +0.10(+5.19%)
Dec 04, 2018 1.977 1.977 1.977 1.977 2,278 -0.19(-8.62%)
Nov 30, 2018 2.164 2.164 2.164 0 -0.07(-3.33%)
Nov 29, 2018 2.254 2.418 2.214 2.239 9,841 -0.18(-7.26%)
Nov 28, 2018 2.336 2.425 2.336 2.414 9,246 +0.07(+2.86%)
Nov 27, 2018 2.347 2.347 2.347 2.347 140 -0.09(-3.52%)
Nov 26, 2018 2.434 2.434 2.433 2 -0.00(-0.07%)
Nov 21, 2018 2.434 2.434 2.434 0 +0.02(+0.85%)
Nov 20, 2018 2.425 2.425 2.414 2.414 932 -0.02(-0.75%)
Nov 19, 2018 2.432 2.432 2.432 2.432 281 -0.02(-0.78%)
Nov 16, 2018 2.463 2.463 2.451 2.451 1,340 +0.00(+0.00%)
Nov 15, 2018 2.388 2.463 2.388 2.451 4,185 -0.16(-6.14%)
Nov 12, 2018 2.612 2.612 2.612 0 +0.00(+0.00%)
Nov 09, 2018 2.612 2.612 2.612 26 +0.00(+0.00%)
Nov 08, 2018 2.612 2.612 2.339 2.612 3,253 +0.22(+9.37%)
Nov 07, 2018 2.485 2.485 2.358 2.388 7,897 -0.16(-6.13%)
Nov 01, 2018 2.544 2.544 2.544 0 +0.05(+2.16%)
Oct 31, 2018 2.490 2.490 2.490 2.490 737 -0.03(-1.28%)
Oct 30, 2018 2.545 2.574 2.522 2.522 5,801 -0.02(-0.62%)
Oct 29, 2018 2.538 2.538 2.538 2.538 938 -0.10(-3.93%)
Oct 26, 2018 2.642 2.642 2.642 68 -0.00(-0.03%)
Oct 25, 2018 2.537 2.694 2.537 2.642 5,355 -0.05(-1.91%)
Oct 22, 2018 2.694 2.694 2.694 0 +0.08(+3.14%)
Oct 18, 2018 2.612 2.612 2.612 0 +0.06(+2.34%)
Oct 16, 2018 2.552 2.552 2.552 0 -0.01(-0.21%)
Oct 15, 2018 2.557 2.557 2.557 2.557 156 -0.08(-2.92%)
Oct 10, 2018 2.634 2.634 2.634 0 -0.00(-0.00%)
Oct 09, 2018 2.634 2.634 2.634 2.634 270 -0.21(-7.35%)
Oct 08, 2018 2.836 2.851 2.823 2.843 2,492 +0.00(+0.00%)
Oct 05, 2018 2.985 2.985 2.724 2.843 10,720 +0.01(+0.26%)
Oct 04, 2018 2.836 2.836 2.836 4 +0.00(+0.00%)
Oct 02, 2018 2.836 2.836 2.836 0 +0.00(+0.00%)
Oct 01, 2018 2.836 2.836 2.836 33 +0.00(+0.00%)
Sep 28, 2018 2.836 2.836 2.836 1 +0.00(+0.00%)
Sep 27, 2018 2.836 2.836 2.836 67 +0.00(+0.00%)
Sep 26, 2018 2.836 2.836 2.836 6 +0.00(+0.00%)
Sep 25, 2018 2.835 2.835 2.836 8 +0.00(+0.03%)
Sep 20, 2018 2.835 2.835 2.835 0 +0.17(+6.47%)
Sep 19, 2018 2.662 2.662 2.662 2.662 140 -0.20(-6.92%)
Sep 18, 2018 2.649 2.860 2.649 2.860 379 -0.15(-5.12%)
Sep 13, 2018 3.015 3.015 3.015 0 +0.17(+6.04%)
Sep 12, 2018 2.843 2.843 2.843 9 +0.00(+0.00%)
Sep 11, 2018 2.841 2.841 2.843 81 +0.00(+0.07%)
Sep 07, 2018 2.841 2.841 2.841 0 +0.04(+1.53%)
Sep 06, 2018 2.724 2.798 2.724 2.798 7,401 +0.19(+7.14%)
Sep 05, 2018 2.649 2.649 2.612 2.612 812 +0.00(+0.00%)
Sep 04, 2018 2.948 2.948 2.612 2.612 12,067 -0.40(-13.37%)
Aug 31, 2018 3.015 3.015 3.015 0 +0.00(+0.08%)
Aug 30, 2018 3.052 3.052 3.012 3.012 10,452 +0.03(+0.92%)
Aug 29, 2018 3.119 3.246 2.985 2.985 16,271 +0.00(+0.00%)
Aug 28, 2018 2.955 2.985 2.955 2.985 2,500 +0.06(+2.07%)
Aug 27, 2018 2.951 2.951 2.924 2.924 1,156 -0.06(-2.03%)
Aug 24, 2018 2.925 2.985 2.925 2.985 3,752 +0.06(+1.97%)
Aug 23, 2018 2.927 2.927 2.925 2.927 1,799 +0.00(+0.07%)
Aug 22, 2018 2.925 2.925 2.925 2.925 742 -0.06(-1.99%)
Aug 21, 2018 2.986 3.025 2.970 2.985 6,360 +0.06(+2.04%)
Aug 20, 2018 3.097 3.097 2.925 2.925 2,010 -0.16(-5.10%)
Aug 17, 2018 3.080 3.080 3.082 2 +0.00(+0.05%)
Aug 16, 2018 2.918 3.080 2.918 3.080 724 -0.09(-2.88%)
Aug 15, 2018 2.985 3.244 2.973 3.171 8,217 +0.12(+3.91%)
Aug 13, 2018 3.052 3.052 3.052 0 -0.16(-4.88%)
Aug 10, 2018 3.209 3.209 3.209 13 +0.00(+0.00%)
Aug 09, 2018 3.164 3.209 3.142 3.209 2,756 +0.11(+3.61%)
Aug 06, 2018 3.097 3.097 3.097 0 +0.00(+0.00%)
Aug 03, 2018 3.097 3.097 3.074 3.097 10,720 +0.15(+5.06%)
Aug 02, 2018 3.164 3.164 2.948 2.948 7,755 +0.00(+0.00%)
Aug 01, 2018 6 +0.00(+0.00%)
Jul 31, 2018 14 +0.00(+0.00%)
Jul 30, 2018 3.133 3.134 3.125 3.125 11,230 -0.01(-0.29%)
Jul 27, 2018 3.134 3.134 3.112 3.134 1,474 -0.09(-2.89%)
Jul 24, 2018 3.227 3.227 3.227 1 -0.06(-1.70%)
Jul 23, 2018 3.283 3.283 3.283 3.283 525 +0.14(+4.30%)
Jul 16, 2018 3.148 3.148 3.148 5 +0.01(+0.44%)
Jul 13, 2018 3.134 3.134 3.134 3.134 158 +0.00(+0.00%)
Jul 12, 2018 3.134 3.134 3.134 3.134 148 +0.00(+0.00%)
Jul 11, 2018 3.150 3.156 3.134 3.134 1,715 +0.04(+1.20%)
Jul 10, 2018 3.097 3.097 3.059 3.097 19,870 +0.09(+2.98%)
Jul 09, 2018 3.022 3.022 3.007 3.007 296 -0.24(-7.36%)
Jul 05, 2018 3.246 3.246 3.246 1 -0.15(-4.40%)
Jun 28, 2018 3.395 3.395 3.395 0 +0.00(+0.02%)
Jun 26, 2018 3.395 3.395 3.395 0 -0.06(-1.75%)
Jun 22, 2018 3.455 3.455 3.455 4 -0.10(-2.75%)
Jun 20, 2018 3.553 3.553 3.553 14 +0.00(+0.02%)
Jun 19, 2018 3.552 3.552 3.552 3.552 284 -0.00(-0.00%)
Jun 18, 2018 3.552 3.552 3.552 3.552 2,712 +0.00(+0.00%)
Jun 15, 2018 3.552 3.552 3.552 3.552 1,480 +0.00(+0.00%)
Jun 14, 2018 3.559 3.559 3.552 3.552 537 -0.10(-2.83%)
Jun 12, 2018 3.655 3.655 3.655 0 +0.02(+0.50%)
Jun 11, 2018 3.589 3.780 3.589 3.637 4,589 -0.04(-1.10%)
Jun 08, 2018 3.642 3.677 3.642 3.677 308 +0.06(+1.61%)
Jun 07, 2018 3.619 3.619 3.619 3.619 604 +0.04(+1.01%)
Jun 05, 2018 3.583 3.583 3.583 4 -0.17(-4.54%)
May 24, 2018 3.753 3.753 3.753 0 +0.02(+0.60%)
May 22, 2018 3.731 3.731 3.731 30 -0.02(-0.54%)
May 21, 2018 3.668 3.751 3.642 3.751 1,325 +0.11(+2.90%)
May 18, 2018 3.873 3.917 3.619 3.645 13,875 -0.20(-5.14%)
May 17, 2018 3.545 3.977 3.130 3.843 19,912 +0.30(+8.40%)
May 16, 2018 3.843 3.843 3.433 3.545 20,841 -0.28(-7.28%)
May 15, 2018 3.753 3.824 3.753 3.824 5,566 +0.09(+2.28%)
May 14, 2018 3.746 3.746 3.739 3.739 737 +0.00(+0.00%)
May 11, 2018 3.739 3.739 3.739 3.739 402 +0.00(+0.00%)
May 10, 2018 3.739 3.739 3.739 3.739 536 -0.06(-1.58%)
May 08, 2018 3.798 3.798 3.798 0 +0.01(+0.20%)
May 07, 2018 3.843 3.843 3.791 3.791 804 -0.08(-2.12%)
May 04, 2018 3.873 3.873 3.873 3.873 773 +0.14(+3.80%)
May 03, 2018 4.022 4.022 3.433 3.731 18,965 -0.29(-7.23%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.