Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Nov 30, 2020 1.575 1.575 1.575 1.575 806 -0.27(-14.52%)
Nov 25, 2020 1.842 1.842 1.842 0 +0.00(+0.00%)
Nov 24, 2020 1.771 1.842 1.771 1.842 2,629 +0.08(+4.51%)
Nov 23, 2020 1.767 1.767 1.728 1.763 3,680 +0.16(+9.76%)
Nov 20, 2020 1.685 1.685 1.606 1.606 765 -0.13(-7.66%)
Nov 19, 2020 1.739 1.739 1.739 63 +0.00(+0.00%)
Nov 18, 2020 1.591 1.739 1.575 1.739 828 -0.02(-1.33%)
Nov 17, 2020 1.598 1.763 1.598 1.763 903 +0.20(+12.50%)
Nov 16, 2020 1.567 1.567 1.567 1.567 5,160 -0.01(-0.50%)
Nov 13, 2020 1.575 1.575 1.575 199 +0.00(+0.00%)
Nov 12, 2020 1.567 1.677 1.567 1.575 1,469 -0.11(-6.51%)
Nov 11, 2020 1.707 1.707 1.653 1.685 2,312 +0.08(+5.13%)
Nov 10, 2020 1.567 1.602 1.567 1.602 306 -0.08(-4.56%)
Nov 06, 2020 1.679 1.679 1.679 0 -0.04(-2.60%)
Nov 05, 2020 1.591 1.724 1.567 1.724 5,886 -0.13(-6.78%)
Nov 04, 2020 1.575 1.849 1.567 1.849 4,743 +0.15(+8.76%)
Nov 03, 2020 1.841 2.108 1.700 1.700 2,709 +0.03(+1.88%)
Nov 02, 2020 1.959 2.750 1.567 1.669 76,449 +0.10(+6.50%)
Oct 30, 2020 1.645 1.645 1.567 1.567 1,403 -0.28(-15.25%)
Oct 29, 2020 1.849 1.849 1.849 3 +0.00(+0.00%)
Oct 28, 2020 1.849 1.849 1.849 5 +0.00(+0.00%)
Oct 27, 2020 1.849 1.849 1.849 2 +0.00(+0.00%)
Oct 23, 2020 1.849 1.849 1.849 0 +0.00(+0.00%)
Oct 21, 2020 1.849 1.849 1.849 0 +0.00(+0.00%)
Oct 20, 2020 1.849 1.849 1.849 1.849 216 +0.07(+3.96%)
Oct 19, 2020 1.779 1.779 1.779 1.779 128 -0.15(-7.72%)
Oct 16, 2020 1.927 1.927 1.927 1.927 382 -0.02(-0.81%)
Oct 15, 2020 1.865 1.943 1.849 1.943 963 +0.41(+26.53%)
Oct 14, 2020 1.536 1.536 1.536 79 +0.00(+0.00%)
Oct 13, 2020 1.536 1.536 1.536 54 +0.00(+0.00%)
Oct 12, 2020 1.410 1.536 1.410 1.536 464 -0.03(-1.99%)
Oct 09, 2020 1.567 1.567 1.567 1.567 255 +0.27(+20.48%)
Oct 08, 2020 1.630 1.630 1.301 1.301 690 -0.33(-20.19%)
Oct 07, 2020 1.630 1.630 1.516 1.630 2,769 -0.13(-7.15%)
Oct 06, 2020 1.779 1.779 1.755 1.755 750 +0.13(+8.22%)
Oct 05, 2020 1.622 1.622 1.622 1.622 238 -0.35(-17.86%)
Oct 02, 2020 2.202 2.233 1.974 1.974 2,297 -0.02(-1.18%)
Oct 01, 2020 2.002 2.002 1.982 1.998 639 +0.00(+0.00%)
Sep 30, 2020 2.194 2.210 1.998 1.998 1,346 +0.24(+13.33%)
Sep 29, 2020 1.763 1.763 1.763 123 +0.00(+0.00%)
Sep 28, 2020 1.559 2.194 1.559 1.763 13,951 +0.20(+13.07%)
Sep 25, 2020 1.536 1.559 1.536 1.559 1,531 +0.02(+1.53%)
Sep 24, 2020 1.473 1.551 1.473 1.536 1,206 +0.14(+10.11%)
Sep 23, 2020 1.426 1.489 1.340 1.395 6,413 -0.05(-3.78%)
Sep 22, 2020 1.450 1.465 1.450 1.450 1,289 -0.00(-0.01%)
Sep 21, 2020 1.450 1.638 1.450 1.450 1,608 -0.01(-0.53%)
Sep 18, 2020 1.457 1.457 1.457 1.457 510 -0.03(-2.11%)
Sep 17, 2020 1.450 1.547 1.450 1.489 2,172 -0.05(-3.30%)
Sep 16, 2020 1.540 1.540 1.450 1.540 2,698 +0.05(+3.42%)
Sep 15, 2020 1.450 1.489 1.450 1.489 670 +0.00(+0.00%)
Sep 14, 2020 1.535 1.535 1.489 1.489 880 +0.04(+2.70%)
Sep 11, 2020 1.450 1.450 1.450 1.450 255 -0.02(-1.07%)
Sep 10, 2020 1.473 1.473 1.465 1.465 1,314 +0.01(+0.54%)
Sep 09, 2020 1.458 1.458 1.457 1.457 650 -0.18(-10.79%)
Sep 08, 2020 1.645 1.645 1.634 1.634 551 +0.22(+15.19%)
Sep 04, 2020 1.418 1.418 1.418 1.418 255 -0.15(-9.50%)
Sep 03, 2020 1.790 1.790 1.567 1.567 4,410 -0.26(-14.16%)
Sep 02, 2020 1.708 1.826 1.708 1.826 458 -0.05(-2.51%)
Sep 01, 2020 1.880 1.880 1.873 1.873 625 -0.11(-5.53%)
Aug 31, 2020 1.763 1.982 1.763 1.982 2,802 -0.25(-11.23%)
Aug 28, 2020 2.233 2.233 2.233 2.233 382 +0.04(+1.79%)
Aug 27, 2020 2.390 2.390 2.147 2.194 1,189 -0.20(-8.20%)
Aug 26, 2020 2.390 2.390 2.390 2.390 135 -0.06(-2.56%)
Aug 25, 2020 2.351 2.496 2.170 2.452 6,455 +0.09(+3.99%)
Aug 24, 2020 2.272 2.407 2.272 2.358 3,608 -0.14(-5.59%)
Aug 21, 2020 2.711 2.977 2.351 2.498 13,528 -0.07(-2.65%)
Aug 20, 2020 2.037 2.766 2.037 2.566 36,596 +0.44(+20.69%)
Aug 19, 2020 2.374 2.374 2.076 2.126 7,034 -0.04(-2.04%)
Aug 18, 2020 2.186 2.735 1.990 2.170 55,525 +0.47(+27.65%)
Aug 17, 2020 1.489 2.186 1.465 1.700 85,514 +0.28(+19.52%)
Aug 14, 2020 1.426 1.489 1.423 1.423 6,381 -0.03(-1.86%)
Aug 13, 2020 1.387 1.450 1.387 1.450 551 -0.00(-0.08%)
Aug 12, 2020 1.465 1.465 1.399 1.451 782 -0.04(-2.44%)
Aug 11, 2020 1.434 1.489 1.434 1.487 518 -0.08(-5.11%)
Aug 10, 2020 1.567 1.567 1.567 1.567 396 +0.03(+2.15%)
Aug 07, 2020 1.534 1.534 1.534 2 +0.00(+0.00%)
Aug 05, 2020 1.534 1.534 1.534 0 +0.03(+1.97%)
Aug 04, 2020 1.332 1.504 1.332 1.504 653 +0.02(+1.16%)
Jul 31, 2020 1.487 1.487 1.487 0 +0.08(+5.44%)
Jul 30, 2020 1.410 1.410 1.410 51 +0.00(+0.00%)
Jul 29, 2020 1.410 1.410 1.410 19 +0.00(+0.00%)
Jul 27, 2020 1.410 1.410 1.410 0 +0.08(+5.88%)
Jul 22, 2020 1.332 1.332 1.332 0 +0.00(+0.00%)
Jul 21, 2020 1.332 1.332 1.332 1.332 584 -0.07(-5.20%)
Jul 20, 2020 1.405 1.405 1.405 1.405 202 +0.09(+6.62%)
Jul 17, 2020 1.360 1.360 1.285 1.318 1,786 -0.13(-9.08%)
Jul 16, 2020 1.450 1.465 1.450 1.450 1,721 -0.01(-0.54%)
Jul 15, 2020 1.410 1.481 1.410 1.457 2,821 +0.05(+3.33%)
Jul 14, 2020 1.410 1.410 1.410 1.410 1,786 -0.03(-1.91%)
Jul 13, 2020 1.528 1.528 1.438 1.438 5,716 -0.06(-3.93%)
Jul 10, 2020 1.497 1.497 1.497 17 +0.00(+0.00%)
Jul 09, 2020 1.497 1.497 1.497 1.497 516 +0.16(+11.70%)
Jul 08, 2020 1.254 1.340 1.254 1.340 1,178 -0.01(-0.58%)
Jul 07, 2020 1.332 1.348 1.254 1.348 3,569 +0.00(+0.00%)
Jul 06, 2020 1.418 1.434 1.348 1.348 2,116 -0.15(-9.95%)
Jul 02, 2020 1.332 1.497 1.332 1.497 1,276 -0.07(-4.50%)
Jul 01, 2020 1.567 1.567 1.567 1.567 298 -0.08(-4.75%)
Jun 30, 2020 1.614 1.645 1.614 1.645 328 +0.02(+0.95%)
Jun 29, 2020 1.638 1.638 1.489 1.630 731 -0.01(-0.72%)
Jun 26, 2020 1.641 1.641 1.641 6 +0.00(+0.00%)
Jun 25, 2020 1.638 1.641 1.638 1.641 548 +0.16(+10.85%)
Jun 24, 2020 1.598 1.692 1.348 1.481 6,722 -0.12(-7.54%)
Jun 23, 2020 1.481 1.602 1.481 1.602 1,558 +0.03(+2.21%)
Jun 22, 2020 1.567 1.567 1.567 1.567 2,085 +0.09(+5.82%)
Jun 19, 2020 1.481 1.481 1.481 1.481 127 -0.31(-17.47%)
Jun 18, 2020 1.794 1.794 1.794 113 +0.00(+0.00%)
Jun 17, 2020 1.794 1.794 1.794 1.794 413 +0.02(+0.88%)
Jun 16, 2020 1.685 1.802 1.685 1.779 661 -0.02(-1.30%)
Jun 15, 2020 1.622 1.802 1.622 1.802 1,845 +0.38(+27.09%)
Jun 12, 2020 1.418 1.418 1.418 1 +0.00(+0.00%)
Jun 11, 2020 1.340 1.567 1.316 1.418 18,354 -0.32(-18.41%)
Jun 10, 2020 1.802 1.802 1.669 1.738 18,198 -0.05(-2.71%)
Jun 09, 2020 1.802 1.802 1.724 1.786 23,085 +0.00(+0.00%)
Jun 08, 2020 1.661 1.786 1.661 1.786 1,844 +0.13(+7.55%)
Jun 05, 2020 1.567 1.661 1.567 1.661 4,339 +0.00(+0.00%)
Jun 04, 2020 1.551 1.661 1.254 1.661 18,629 +0.18(+12.17%)
Jun 03, 2020 1.434 1.481 1.277 1.481 2,179 -0.05(-3.08%)
Jun 02, 2020 1.387 1.528 1.261 1.528 20,078 +0.00(+0.00%)
Jun 01, 2020 1.269 1.645 1.097 1.528 102,638 +0.57(+58.83%)
May 29, 2020 0.9011 0.9619 0.9011 0.9619 1,148 +0.06(+6.48%)
May 28, 2020 0.9034 0.9034 0.9034 160 +0.00(+0.00%)
May 26, 2020 0.9034 0.9034 0.9034 0 -0.02(-1.87%)
May 22, 2020 0.9206 0.9206 0.9206 1 +0.00(+0.00%)
May 21, 2020 0.9206 0.9206 0.9206 0.9206 255 +0.11(+12.98%)
May 20, 2020 0.9324 0.9324 0.7835 0.8149 2,284 -0.12(-13.12%)
May 19, 2020 0.8927 0.9402 0.8927 0.9379 4,650 +0.15(+19.70%)
May 18, 2020 0.7914 0.7914 0.7835 0.7835 1,211 -0.05(-6.54%)
May 14, 2020 0.8384 0.8384 0.8384 0 +0.13(+18.89%)
May 13, 2020 0.7443 0.7443 0.7052 0.7052 574 -0.04(-4.85%)
May 11, 2020 0.7411 0.7411 0.7411 0 +0.00(+0.00%)
May 07, 2020 0.7411 0.7411 0.7411 0 +0.11(+16.78%)
May 06, 2020 0.6347 0.6347 0.6347 0.6347 127 +0.01(+1.25%)
May 04, 2020 0.6268 0.6268 0.6268 0 -0.01(-1.23%)
May 01, 2020 0.6347 0.6347 0.6347 33 +0.00(+0.00%)
Apr 30, 2020 0.6348 0.6348 0.6347 0.6347 422 +0.00(+0.00%)
Apr 29, 2020 0.6347 0.6347 0.6347 0.6347 1,851 +0.01(+1.25%)
Apr 28, 2020 0.6268 0.6268 0.6268 5 +0.00(+0.00%)
Apr 27, 2020 0.6268 0.6268 0.6268 122 +0.00(+0.00%)
Apr 23, 2020 0.6268 0.6268 0.6268 0 +0.07(+12.68%)
Apr 22, 2020 0.5563 0.5563 0.5563 0.5563 186 -0.15(-21.09%)
Apr 21, 2020 0.7050 0.7050 0.7050 84 +0.00(+0.00%)
Apr 20, 2020 0.7050 0.7050 0.7050 0.7050 328 +0.01(+1.09%)
Apr 17, 2020 0.7835 0.7835 0.5328 0.6974 13,400 -0.01(-1.90%)
Apr 16, 2020 0.9659 0.9659 0.7109 0.7109 6,742 -0.13(-15.21%)
Apr 13, 2020 0.8384 0.8384 0.8384 0 +0.00(+0.00%)
Apr 09, 2020 0.8384 0.8384 0.8305 0.8384 6,126 +0.00(+0.00%)
Apr 07, 2020 0.8384 0.8384 0.8384 0 +0.00(+0.00%)
Apr 06, 2020 0.8384 0.8384 0.8384 100 +0.00(+0.00%)
Apr 03, 2020 0.8384 0.8384 0.8384 11 +0.00(+0.00%)
Apr 02, 2020 0.8384 0.8384 0.8384 88 +0.00(+0.00%)
Apr 01, 2020 0.8384 0.8384 0.8384 65 +0.00(+0.00%)
Mar 31, 2020 0.8384 0.8384 0.8384 134 +0.00(+0.00%)
Mar 30, 2020 1.019 1.175 0.8384 0.8384 5,309 -0.49(-37.06%)
Mar 27, 2020 1.113 1.332 1.015 1.332 9,444 +0.38(+39.36%)
Mar 26, 2020 0.9558 0.9558 0.9558 1 +0.00(+0.00%)
Mar 25, 2020 0.9558 0.9558 0.9558 2 +0.00(+0.00%)
Mar 24, 2020 0.9558 0.9558 0.9558 0.9558 1,073 +0.02(+1.65%)
Mar 23, 2020 0.9402 0.9403 0.9402 0.9403 6,431 -0.20(-17.23%)
Mar 20, 2020 1.136 1.136 1.136 16 +0.00(+0.00%)
Mar 19, 2020 1.136 1.238 1.136 1.136 2,999 -0.00(-0.01%)
Mar 18, 2020 1.136 1.234 1.136 1.136 15,889 -0.01(-0.68%)
Mar 17, 2020 1.144 1.144 1.136 1.144 31,346 +0.00(+0.00%)
Mar 16, 2020 1.254 1.489 1.144 1.144 1,334 +0.01(+0.69%)
Mar 12, 2020 1.136 1.136 1.136 0 -0.08(-6.45%)
Mar 11, 2020 1.214 1.214 1.214 5 +0.00(+0.00%)
Mar 10, 2020 1.214 1.214 1.214 2 +0.00(+0.00%)
Mar 09, 2020 1.324 1.422 1.214 1.214 2,089 -0.20(-13.89%)
Mar 06, 2020 1.410 1.410 1.410 22 +0.00(+0.00%)
Mar 05, 2020 1.410 1.410 1.410 2 +0.00(+0.00%)
Mar 02, 2020 1.410 1.410 1.410 0 -0.08(-5.51%)
Feb 28, 2020 1.493 1.493 1.493 1.493 127 -0.00(-0.26%)
Feb 27, 2020 1.589 1.589 1.497 1.497 3,015 -0.18(-10.96%)
Feb 26, 2020 1.681 1.681 1.681 116 +0.00(+0.00%)
Feb 24, 2020 1.681 1.681 1.681 0 -0.08(-4.67%)
Feb 21, 2020 1.763 1.763 1.763 1.763 510 +0.12(+7.14%)
Feb 20, 2020 1.794 1.794 1.645 1.645 4,178 +0.00(+0.00%)
Feb 19, 2020 1.387 1.661 1.332 1.645 14,141 +0.33(+25.49%)
Feb 18, 2020 1.293 1.316 1.288 1.311 2,581 +0.13(+10.82%)
Feb 14, 2020 1.120 1.183 1.120 1.183 5,105 +0.07(+6.49%)
Feb 13, 2020 1.111 1.111 1.111 389 +0.00(+0.00%)
Feb 12, 2020 1.183 1.183 0.8932 1.111 3,990 -0.05(-4.19%)
Feb 11, 2020 0.9716 1.160 0.9560 1.160 1,569 -0.02(-1.33%)
Feb 10, 2020 1.175 1.183 0.7992 1.175 9,079 -0.02(-1.53%)
Feb 07, 2020 0.7181 1.559 0.7181 1.194 178,041 +0.45(+60.35%)
Feb 06, 2020 0.7443 0.7443 0.7443 0.7443 146 -0.13(-15.18%)
Feb 05, 2020 0.9089 0.9089 0.7600 0.8775 781 +0.13(+17.89%)
Feb 04, 2020 0.7805 0.7991 0.7443 0.7443 14,339 -0.13(-15.18%)
Feb 03, 2020 0.8775 0.8775 0.8775 91 +0.00(+0.00%)
Jan 31, 2020 0.8619 0.8775 0.7244 0.8775 43,521 +0.02(+1.91%)
Jan 30, 2020 0.6738 0.9126 0.6738 0.8611 5,448 +0.15(+21.50%)
Jan 29, 2020 0.7087 0.7087 0.7087 0.7087 1,739 -0.06(-8.17%)
Jan 28, 2020 0.7718 0.7718 0.7718 6 +0.00(+0.00%)
Jan 27, 2020 0.7757 0.7835 0.7610 0.7718 19,684 +0.09(+13.21%)
Jan 24, 2020 0.6817 0.6817 0.6817 0.6817 255 -0.07(-9.36%)
Jan 23, 2020 0.7522 0.7523 0.7360 0.7522 7,069 -0.03(-4.00%)
Jan 22, 2020 0.7365 0.7835 0.7287 0.7835 7,632 +0.04(+5.26%)
Jan 21, 2020 0.7835 0.8111 0.6817 0.7443 14,776 -0.00(-0.12%)
Jan 17, 2020 0.7992 0.8061 0.7287 0.7452 31,524 -0.05(-6.75%)
Jan 16, 2020 1.058 1.073 0.7523 0.7992 100,867 +0.01(+0.99%)
Jan 15, 2020 0.6660 1.050 0.6660 0.7914 146,799 +0.30(+61.60%)
Jan 14, 2020 0.4780 0.4897 0.4780 0.4897 1,882 +0.00(+0.81%)
Jan 13, 2020 0.4858 0.4858 0.4858 82 +0.00(+0.00%)
Jan 10, 2020 0.4858 0.4952 0.4858 0.4858 510 -0.03(-5.10%)
Jan 09, 2020 0.5119 0.5119 0.5119 0.5119 2,054 +0.00(+0.49%)
Jan 08, 2020 0.4701 0.5094 0.4701 0.5094 5,720 -0.06(-10.95%)
Jan 07, 2020 0.5720 0.5720 0.5720 0.5720 141 -0.02(-2.56%)
Jan 06, 2020 0.5870 0.5870 0.5870 0.5870 216 +0.03(+5.54%)
Jan 03, 2020 0.5406 0.5563 0.5132 0.5562 40,202 -0.05(-7.81%)
Jan 02, 2020 0.5328 0.6033 0.4936 0.6033 11,080 +0.06(+11.59%)
Dec 31, 2019 0.5563 0.6401 0.5250 0.5406 11,997 -0.13(-18.97%)
Dec 30, 2019 0.7522 0.7757 0.4936 0.6672 31,416 +0.08(+13.53%)
Dec 27, 2019 0.6582 0.7734 0.4309 0.5876 13,783 -0.19(-24.62%)
Dec 26, 2019 0.7757 0.8619 0.6455 0.7795 20,799 +0.03(+3.64%)
Dec 24, 2019 0.6955 0.9716 0.6034 0.7522 16,846 +0.15(+24.68%)
Dec 23, 2019 0.4074 0.7835 0.4074 0.6033 62,892 +0.20(+48.08%)
Dec 20, 2019 0.2742 1.097 0.2742 0.4074 279,122 +0.16(+67.74%)
Dec 19, 2019 0.2429 0.2429 0.2429 7 +0.00(+0.00%)
Dec 18, 2019 0.2429 0.2429 0.2429 0.2429 128 +0.01(+2.99%)
Dec 17, 2019 0.1120 0.4074 0.1120 0.2358 20,332 -0.09(-28.33%)
Dec 16, 2019 0.3839 0.3839 0.2687 0.3291 3,565 -0.06(-14.46%)
Dec 13, 2019 0.3918 0.3918 0.3847 0.3847 12,379 -0.02(-5.10%)
Dec 12, 2019 0.3918 0.4054 0.3918 0.4054 1,010 +0.01(+1.45%)
Dec 11, 2019 0.3925 0.3996 0.3925 0.3996 7,703 +0.01(+2.00%)
Dec 10, 2019 0.3918 0.3918 0.3918 67 +0.00(+0.00%)
Dec 09, 2019 0.3925 0.4012 0.3918 0.3918 12,289 -0.01(-1.96%)
Dec 06, 2019 0.4231 0.4309 0.3996 0.3996 8,806 -0.03(-7.27%)
Dec 05, 2019 0.4309 0.4309 0.4309 12 +0.00(+0.00%)
Dec 04, 2019 0.4466 0.4544 0.4231 0.4309 33,772 -0.07(-14.06%)
Dec 03, 2019 0.5015 0.5015 0.5015 107 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.