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 (NQ: CETX )

0.2765 -0.0235 (-7.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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 -0.63(-6.47%)
May 08, 2023 9.250 9.954 9.250 9.740 15,651 +0.94(+10.68%)
May 05, 2023 9.500 10.20 8.700 8.800 18,490 -1.06(-10.75%)
May 04, 2023 11.30 11.45 9.300 9.860 95,955 -0.60(-5.75%)
May 03, 2023 10.49 10.58 9.750 10.46 22,198 +0.66(+6.75%)
May 02, 2023 10.10 10.10 9.210 9.800 14,344 -0.20(-2.00%)
May 01, 2023 8.400 10.000 8.400 10.000 26,663 +1.60(+19.05%)
Apr 28, 2023 8.370 8.600 8.270 8.400 6,953 -0.13(-1.52%)
Apr 27, 2023 8.200 8.893 8.200 8.530 3,308 +0.27(+3.33%)
Apr 26, 2023 8.800 9.000 7.920 8.255 7,666 -0.65(-7.30%)
Apr 25, 2023 9.300 9.300 8.880 8.905 7,033 -0.35(-3.73%)
Apr 24, 2023 9.360 9.595 9.020 9.250 12,101 -0.25(-2.63%)
Apr 21, 2023 9.390 9.585 8.965 9.500 2,741 +0.35(+3.83%)
Apr 20, 2023 9.770 9.975 9.150 9.150 13,646 -0.53(-5.43%)
Apr 19, 2023 9.980 10.29 9.510 9.675 16,495 -0.31(-3.15%)
Apr 18, 2023 9.435 10.07 9.435 9.990 10,379 -0.10(-0.99%)
Apr 17, 2023 10.41 10.58 9.750 10.09 12,855 -0.10(-0.98%)
Apr 14, 2023 9.960 10.58 9.811 10.19 34,585 +0.15(+1.49%)
Apr 13, 2023 9.990 10.13 9.500 10.04 38,698 +0.38(+3.91%)
Apr 12, 2023 9.110 10.15 9.110 9.662 27,353 +0.44(+4.78%)
Apr 11, 2023 8.460 10.19 8.430 9.222 57,179 +0.47(+5.39%)
Apr 10, 2023 8.530 8.880 8.530 8.750 10,500 +0.00(+0.00%)
Apr 06, 2023 8.930 8.930 8.076 8.750 5,891 +0.07(+0.81%)
Apr 05, 2023 8.930 9.200 8.575 8.680 16,312 -0.29(-3.22%)
Apr 04, 2023 8.260 9.128 7.900 8.969 27,268 +0.63(+7.54%)
Apr 03, 2023 8.140 8.470 7.860 8.340 15,405 +0.11(+1.34%)
Mar 31, 2023 8.330 8.690 7.930 8.230 17,711 -0.22(-2.55%)
Mar 30, 2023 8.400 8.500 8.160 8.445 5,279 +0.06(+0.66%)
Mar 29, 2023 8.350 8.800 8.350 8.390 10,591 +0.25(+3.01%)
Mar 28, 2023 7.404 8.350 7.404 8.145 18,651 +0.38(+4.96%)
Mar 27, 2023 8.550 8.550 7.460 7.760 31,491 -0.80(-9.35%)
Mar 24, 2023 10.10 10.10 8.550 8.560 40,626 -1.38(-13.88%)
Mar 23, 2023 8.250 9.950 8.240 9.940 101,695 +1.35(+15.72%)
Mar 22, 2023 9.010 9.105 8.400 8.590 34,343 -0.19(-2.16%)
Mar 21, 2023 8.010 9.000 8.010 8.780 32,980 +0.98(+12.56%)
Mar 20, 2023 7.970 8.125 7.700 7.800 6,463 -0.17(-2.13%)
Mar 17, 2023 8.230 8.360 7.860 7.970 19,605 -0.32(-3.86%)
Mar 16, 2023 8.070 8.310 7.700 8.290 6,013 +0.32(+4.02%)
Mar 15, 2023 8.220 8.400 7.970 7.970 14,936 -0.83(-9.43%)
Mar 14, 2023 8.840 9.100 8.410 8.800 14,409 +0.31(+3.65%)
Mar 13, 2023 7.940 8.490 7.910 8.490 10,853 +0.38(+4.69%)
Mar 10, 2023 8.550 8.810 7.700 8.110 43,592 +0.03(+0.37%)
Mar 09, 2023 9.160 9.189 8.020 8.080 33,394 -1.35(-14.27%)
Mar 08, 2023 8.930 9.425 8.700 9.425 11,233 +0.27(+2.89%)
Mar 07, 2023 8.180 9.160 8.180 9.160 13,316 +0.67(+7.89%)
Mar 06, 2023 8.750 8.750 8.400 8.490 15,935 -0.16(-1.85%)
Mar 03, 2023 8.400 8.690 8.030 8.650 26,959 +0.62(+7.72%)
Mar 02, 2023 8.130 8.130 7.650 8.030 14,805 -0.25(-3.02%)
Mar 01, 2023 7.860 8.570 7.860 8.280 18,851 +0.19(+2.29%)
Feb 28, 2023 7.620 8.165 7.610 8.094 10,616 +0.47(+6.22%)
Feb 27, 2023 7.500 7.804 7.500 7.620 6,386 +0.12(+1.60%)
Feb 24, 2023 7.340 7.700 7.276 7.500 15,513 -0.01(-0.13%)
Feb 23, 2023 7.650 7.780 7.300 7.510 27,104 -0.29(-3.72%)
Feb 22, 2023 7.620 7.850 7.470 7.800 10,304 -0.05(-0.64%)
Feb 21, 2023 8.190 8.227 7.650 7.850 31,629 -0.48(-5.76%)
Feb 17, 2023 8.500 8.550 7.910 8.330 49,725 -0.29(-3.36%)
Feb 16, 2023 8.480 9.060 8.370 8.620 50,150 -0.32(-3.58%)
Feb 15, 2023 8.870 9.470 8.213 8.940 171,345 -1.29(-12.61%)
Feb 14, 2023 10.63 11.37 9.910 10.23 209,651 -0.77(-7.00%)
Feb 13, 2023 12.70 13.60 10.51 11.00 701,160 -1.60(-12.70%)
Feb 10, 2023 10.11 14.46 9.416 12.60 1,086,618 +2.35(+22.93%)
Feb 09, 2023 9.690 11.13 9.300 10.25 408,520 +0.72(+7.56%)
Feb 08, 2023 10.07 10.07 9.110 9.530 97,124 -0.46(-4.60%)
Feb 07, 2023 10.27 11.15 9.550 9.990 169,870 -0.02(-0.20%)
Feb 06, 2023 9.890 11.32 8.990 10.01 397,006 +0.22(+2.25%)
Feb 03, 2023 9.160 10.94 9.160 9.790 168,752 -0.11(-1.11%)
Feb 02, 2023 9.970 11.53 8.930 9.900 835,191 -1.90(-16.10%)
Feb 01, 2023 6.870 12.39 6.870 11.80 1,260,672 +4.79(+68.33%)
Jan 31, 2023 6.550 7.490 6.310 7.010 247,431 +0.41(+6.21%)
Jan 30, 2023 6.380 6.900 6.190 6.600 80,037 +0.32(+5.10%)
Jan 27, 2023 6.550 7.220 5.967 6.280 251,161 +0.38(+6.44%)
Jan 26, 2023 5.700 6.730 5.350 5.900 236,741 +0.55(+10.28%)
Jan 25, 2023 5.660 6.240 5.120 5.350 190,860 -0.08(-1.45%)
Jan 20, 2023 5.428 0 -0.92(-14.55%)
Jan 19, 2023 6.657 6.825 6.247 6.353 6,497 -0.58(-8.43%)
Jan 18, 2023 6.825 7.315 6.657 6.937 11,272 +0.12(+1.80%)
Jan 17, 2023 6.384 6.989 6.384 6.814 6,269 +0.41(+6.45%)
Jan 13, 2023 5.810 6.608 5.250 6.402 19,783 +0.62(+10.71%)
Jan 12, 2023 5.950 5.950 5.471 5.782 17,914 -0.37(-6.03%)
Jan 11, 2023 6.118 6.300 4.935 6.153 63,355 +0.42(+7.26%)
Jan 10, 2023 5.950 5.950 4.939 5.737 12,956 -0.11(-1.86%)
Jan 09, 2023 5.950 5.950 5.415 5.845 8,074 +0.25(+4.38%)
Jan 06, 2023 5.775 5.775 5.180 5.600 13,635 +0.26(+4.92%)
Jan 05, 2023 5.239 5.908 5.082 5.338 20,322 +0.09(+1.67%)
Jan 04, 2023 4.795 5.600 4.795 5.250 34,100 +0.70(+15.38%)
Jan 03, 2023 4.410 4.585 4.214 4.550 11,244 +0.22(+5.09%)
Dec 30, 2022 4.900 4.900 4.095 4.330 22,703 -0.26(-5.64%)
Dec 29, 2022 4.357 4.725 3.955 4.588 22,281 +0.51(+12.63%)
Dec 28, 2022 4.200 4.515 3.951 4.074 34,134 -0.23(-5.37%)
Dec 27, 2022 3.475 4.511 3.437 4.305 100,275 +0.83(+23.74%)
Dec 23, 2022 3.500 4.112 3.150 3.479 62,087 +0.21(+6.31%)
Dec 22, 2022 3.850 3.850 3.192 3.272 17,203 -0.23(-6.50%)
Dec 21, 2022 4.130 4.130 3.262 3.500 38,017 -0.16(-4.40%)
Dec 20, 2022 3.850 4.763 3.553 3.661 95,492 -0.24(-6.19%)
Dec 19, 2022 4.550 4.662 3.675 3.902 29,340 -0.47(-10.80%)
Dec 16, 2022 5.425 6.311 4.235 4.375 55,502 -1.58(-26.47%)
Dec 15, 2022 5.950 10.85 5.607 5.950 224,163 +0.24(+4.23%)
Dec 14, 2022 6.272 6.272 5.600 5.708 8,232 -0.60(-9.49%)
Dec 13, 2022 5.635 7.683 5.600 6.307 5,552 +0.70(+12.48%)
Dec 12, 2022 5.831 6.191 5.527 5.607 1,179 +0.00(+0.00%)
Dec 09, 2022 6.279 6.279 5.600 5.607 534 -0.52(-8.51%)
Dec 08, 2022 6.475 6.475 5.460 6.128 3,901 -0.16(-2.56%)
Dec 07, 2022 5.981 6.643 5.810 6.290 1,402 +0.03(+0.45%)
Dec 06, 2022 6.580 6.874 5.985 6.261 2,020 -0.42(-6.34%)
Dec 05, 2022 6.447 6.825 6.447 6.685 1,296 +0.38(+6.05%)
Dec 02, 2022 7.000 7.000 6.069 6.303 4,592 +0.07(+1.07%)
Dec 01, 2022 6.296 6.702 5.954 6.237 5,743 +0.64(+11.38%)
Nov 30, 2022 6.447 6.650 5.425 5.600 14,573 -1.05(-15.75%)
Nov 29, 2022 7.350 7.346 5.460 6.646 8,476 -0.35(-5.05%)
Nov 28, 2022 7.525 7.623 7.000 7.000 1,537 -0.17(-2.44%)
Nov 25, 2022 7.427 7.630 7.175 7.175 1,758 -0.41(-5.36%)
Nov 23, 2022 7.633 7.633 7.003 7.581 414 +0.23(+3.14%)
Nov 22, 2022 7.700 7.864 7.045 7.350 2,491 -0.15(-1.96%)
Nov 21, 2022 8.400 8.400 7.045 7.497 2,261 -0.53(-6.63%)
Nov 18, 2022 7.753 8.925 7.753 8.029 1,225 +0.33(+4.27%)
Nov 17, 2022 8.050 8.435 7.700 7.700 1,059 -0.22(-2.78%)
Nov 16, 2022 8.750 8.890 7.739 7.920 1,579 -0.72(-8.34%)
Nov 15, 2022 9.100 9.005 8.050 8.642 2,673 +0.52(+6.42%)
Nov 14, 2022 7.868 8.750 7.868 8.120 4,705 +0.59(+7.91%)
Nov 11, 2022 7.035 7.809 7.032 7.525 2,187 +0.48(+6.75%)
Nov 10, 2022 7.350 7.868 6.825 7.049 2,967 -0.15(-2.04%)
Nov 09, 2022 7.346 8.046 7.084 7.196 3,863 -0.12(-1.63%)
Nov 08, 2022 7.000 7.350 6.779 7.315 5,887 +0.51(+7.46%)
Nov 07, 2022 7.080 7.080 6.650 6.808 1,134 +0.01(+0.15%)
Nov 04, 2022 7.045 7.091 6.440 6.797 566 +0.08(+1.25%)
Nov 03, 2022 7.000 7.350 6.335 6.713 3,169 -0.29(-4.15%)
Nov 02, 2022 6.650 7.350 6.650 7.003 3,682 +0.34(+5.04%)
Nov 01, 2022 6.475 7.248 6.475 6.668 2,116 -0.02(-0.26%)
Oct 31, 2022 7.000 7.350 6.671 6.685 3,835 +0.01(+0.21%)
Oct 28, 2022 7.000 7.000 6.650 6.671 2,345 +0.02(+0.32%)
Oct 27, 2022 7.000 7.000 6.650 6.650 2,180 -0.21(-3.06%)
Oct 26, 2022 6.527 7.000 6.524 6.860 2,437 +0.65(+10.42%)
Oct 25, 2022 5.950 6.650 5.950 6.213 3,588 +0.00(+0.00%)
Oct 24, 2022 6.300 6.300 5.950 6.213 2,124 +0.08(+1.37%)
Oct 21, 2022 6.300 6.300 6.125 6.128 2,673 -0.07(-1.19%)
Oct 20, 2022 6.643 6.989 6.125 6.202 2,579 -0.10(-1.61%)
Oct 19, 2022 6.153 6.723 6.125 6.303 1,982 -0.17(-2.65%)
Oct 18, 2022 6.475 7.000 6.444 6.475 6,993 +0.31(+4.99%)
Oct 17, 2022 6.300 6.583 5.950 6.167 1,722 -0.04(-0.68%)
Oct 14, 2022 5.943 6.300 5.740 6.209 2,406 +0.57(+10.12%)
Oct 13, 2022 5.250 6.118 5.250 5.638 8,349 +0.07(+1.32%)
Oct 12, 2022 5.397 5.635 5.250 5.565 5,258 +0.14(+2.58%)
Oct 11, 2022 6.650 6.475 5.155 5.425 19,130 -0.88(-13.89%)
Oct 10, 2022 7.739 7.739 5.957 6.300 16,706 -1.19(-15.93%)
Oct 07, 2022 7.847 8.043 7.490 7.494 4,960 -0.07(-0.88%)
Oct 06, 2022 7.700 8.046 7.357 7.560 4,836 +0.03(+0.47%)
Oct 05, 2022 8.050 8.050 7.525 7.525 1,913 -0.17(-2.27%)
Oct 04, 2022 7.700 8.050 7.350 7.700 4,776 -0.31(-3.85%)
Oct 03, 2022 7.350 8.036 7.000 8.008 2,550 +0.66(+8.95%)
Sep 30, 2022 7.700 8.050 7.350 7.350 1,497 -0.11(-1.50%)
Sep 29, 2022 7.336 7.697 7.070 7.462 3,132 -0.10(-1.34%)
Sep 28, 2022 7.070 7.777 7.070 7.564 1,326 -0.66(-8.04%)
Sep 27, 2022 7.423 8.239 7.175 8.225 3,039 +0.67(+8.85%)
Sep 26, 2022 7.000 8.225 7.000 7.556 9,685 +0.47(+6.62%)
Sep 23, 2022 7.700 7.780 6.758 7.088 9,995 -0.62(-8.00%)
Sep 22, 2022 7.700 8.575 7.700 7.704 3,271 -0.03(-0.41%)
Sep 21, 2022 8.750 8.957 7.700 7.735 6,448 -1.03(-11.71%)
Sep 20, 2022 9.100 8.960 8.750 8.761 2,182 -0.21(-2.34%)
Sep 19, 2022 9.489 9.643 8.768 8.970 5,339 -0.83(-8.46%)
Sep 16, 2022 9.485 9.940 9.485 9.800 1,265 +0.32(+3.32%)
Sep 15, 2022 9.940 9.975 9.454 9.485 3,483 -0.18(-1.81%)
Sep 14, 2022 10.06 10.15 9.555 9.660 5,578 +0.04(+0.40%)
Sep 13, 2022 9.870 10.29 9.467 9.621 4,016 -0.29(-2.93%)
Sep 12, 2022 10.39 10.50 9.870 9.912 5,645 -0.55(-5.22%)
Sep 09, 2022 11.20 11.20 10.01 10.46 4,778 +0.26(+2.50%)
Sep 08, 2022 10.08 10.30 9.947 10.20 1,016 +0.12(+1.22%)
Sep 07, 2022 10.14 10.85 9.870 10.08 2,081 -0.07(-0.69%)
Sep 06, 2022 10.50 10.83 10.15 10.15 3,082 -0.70(-6.45%)
Sep 02, 2022 10.15 11.20 10.08 10.85 8,048 +0.97(+9.77%)
Sep 01, 2022 10.50 10.50 9.877 9.884 3,580 -0.48(-4.66%)
Aug 31, 2022 10.46 10.85 9.975 10.37 5,297 +0.39(+3.93%)
Aug 30, 2022 10.69 11.38 9.849 9.975 5,083 -0.54(-5.16%)
Aug 29, 2022 10.50 10.85 10.50 10.52 2,903 -0.18(-1.67%)
Aug 26, 2022 11.23 11.55 10.54 10.70 3,948 -0.36(-3.23%)
Aug 25, 2022 11.13 11.20 10.85 11.05 754 +0.20(+1.84%)
Aug 24, 2022 10.50 11.19 10.50 10.85 3,517 -0.66(-5.72%)
Aug 23, 2022 10.86 11.52 10.86 11.51 1,246 +0.45(+4.08%)
Aug 22, 2022 11.58 11.90 10.57 11.06 6,375 -0.66(-5.62%)
Aug 19, 2022 11.90 12.01 11.46 11.72 2,664 -0.17(-1.41%)
Aug 18, 2022 12.56 12.56 11.55 11.89 5,751 -0.49(-3.99%)
Aug 17, 2022 11.90 12.60 11.32 12.38 4,542 +0.42(+3.51%)
Aug 16, 2022 12.01 12.60 11.55 11.96 6,901 -0.55(-4.42%)
Aug 15, 2022 12.95 13.56 12.05 12.51 8,990 -0.26(-2.00%)
Aug 12, 2022 11.55 13.37 11.03 12.77 13,649 +1.21(+10.51%)
Aug 11, 2022 11.90 11.90 10.88 11.55 4,718 +0.32(+2.83%)
Aug 10, 2022 11.90 11.90 10.88 11.23 3,797 +0.38(+3.55%)
Aug 09, 2022 11.55 11.90 10.85 10.85 5,117 -0.70(-6.06%)
Aug 08, 2022 11.20 11.90 10.85 11.55 5,168 +0.83(+7.77%)
Aug 05, 2022 10.50 10.77 10.15 10.72 4,991 +0.22(+2.07%)
Aug 04, 2022 10.15 10.50 9.810 10.50 6,406 +0.34(+3.38%)
Aug 03, 2022 10.30 10.66 9.867 10.16 5,282 +0.03(+0.31%)
Aug 02, 2022 9.992 10.32 9.838 10.13 3,152 +0.13(+1.33%)
Aug 01, 2022 10.32 10.49 9.800 9.992 3,421 -0.16(-1.55%)
Jul 29, 2022 10.15 10.29 9.800 10.15 5,642 +0.31(+3.17%)
Jul 28, 2022 9.800 10.15 9.590 9.838 6,684 +0.21(+2.22%)
Jul 27, 2022 9.583 9.800 9.293 9.625 9,155 +0.00(+0.00%)
Jul 26, 2022 9.975 10.33 9.188 9.625 13,222 -0.34(-3.41%)
Jul 25, 2022 10.15 10.50 9.807 9.964 4,273 -0.36(-3.52%)
Jul 22, 2022 10.85 10.85 10.33 10.33 6,307 -0.40(-3.75%)
Jul 21, 2022 10.85 11.41 10.40 10.73 14,930 -0.59(-5.19%)
Jul 20, 2022 12.25 12.25 11.32 11.32 20,661 -0.93(-7.60%)
Jul 19, 2022 12.25 12.96 12.10 12.25 11,399 -0.18(-1.41%)
Jul 18, 2022 14.00 14.00 11.55 12.43 58,848 -1.82(-12.75%)
Jul 15, 2022 10.92 17.95 10.92 14.24 722,201 +3.35(+30.71%)
Jul 14, 2022 10.36 11.90 10.36 10.90 22,486 +0.57(+5.53%)
Jul 13, 2022 10.15 10.50 9.825 10.32 6,132 +0.44(+4.42%)
Jul 12, 2022 10.22 10.50 9.803 9.887 5,652 -0.09(-0.88%)
Jul 11, 2022 10.50 10.63 9.849 9.975 2,869 -0.18(-1.76%)
Jul 08, 2022 9.810 10.50 9.810 10.15 8,646 +0.25(+2.51%)
Jul 07, 2022 9.800 10.85 9.629 9.905 7,709 +0.42(+4.39%)
Jul 06, 2022 10.08 10.15 9.450 9.489 2,514 -0.31(-3.18%)
Jul 05, 2022 9.566 10.32 9.450 9.800 6,061 +0.15(+1.52%)
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.