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 (%)
Jan 19, 2024 0.7760 0 +0.03(+3.49%)
Jan 18, 2024 0.7601 0.7601 0.7020 0.7498 10,397 -0.05(-6.28%)
Jan 17, 2024 0.7303 0.8098 0.6589 0.8000 25,705 -0.15(-15.79%)
Jan 16, 2024 0.9500 0.9923 0.9499 0.9500 73,003 -0.06(-5.94%)
Jan 12, 2024 1.020 1.055 0.7100 1.010 165,121 -0.01(-0.98%)
Jan 11, 2024 0.9501 1.020 0.8902 1.020 104,032 +0.01(+0.99%)
Jan 10, 2024 0.9900 1.020 0.9900 1.010 48,753 -0.00(-0.03%)
Jan 09, 2024 0.8700 1.020 0.8700 1.010 33,938 +0.00(+0.03%)
Jan 08, 2024 1.040 1.040 0.9130 1.010 57,861 -0.04(-3.81%)
Jan 05, 2024 0.8700 1.050 0.7800 1.050 74,045 +0.24(+29.63%)
Jan 04, 2024 0.7800 0.8200 0.7500 0.8100 32,876 +0.14(+20.91%)
Jan 03, 2024 0.7800 0.8700 0.6600 0.6699 51,210 -0.10(-13.01%)
Jan 02, 2024 0.8800 0.8800 0.7701 0.7701 1,648 -0.05(-6.07%)
Dec 29, 2023 0.7900 0.8199 0.7001 0.8199 3,265 -0.00(-0.01%)
Dec 28, 2023 0.7851 0.8325 0.7850 0.8200 8,588 +0.00(+0.15%)
Dec 27, 2023 0.7007 0.8588 0.7007 0.8188 6,263 +0.04(+4.97%)
Dec 26, 2023 0.7500 0.7800 0.6695 0.7800 8,680 +0.06(+7.59%)
Dec 22, 2023 0.9000 0.9000 0.7250 0.7250 8,378 -0.17(-19.02%)
Dec 20, 2023 0.8953 23 -0.03(-2.77%)
Dec 15, 2023 0.9208 18 +0.00(+0.01%)
Dec 14, 2023 0.8499 0.9603 0.7810 0.9207 5,608 +0.09(+10.93%)
Dec 12, 2023 0.8300 50 +0.02(+2.47%)
Dec 11, 2023 0.8100 0.8100 0.8100 0.8100 200 -0.04(-4.41%)
Dec 08, 2023 0.8099 0.8475 0.8099 0.8474 2,108 -0.00(-0.01%)
Dec 07, 2023 0.8150 0.8588 0.7800 0.8475 1,896 -0.03(-2.87%)
Dec 06, 2023 0.7817 0.8725 0.7817 0.8725 443 -0.00(-0.22%)
Dec 04, 2023 0.8744 0 -0.00(-0.47%)
Dec 01, 2023 0.8329 0.9000 0.8329 0.8785 14,253 +0.04(+4.52%)
Nov 27, 2023 0.8405 137 +0.08(+10.59%)
Nov 24, 2023 0.7600 0.7600 0.7600 0.7600 1,946 -0.09(-10.24%)
Nov 22, 2023 0.7601 0.8468 0.7512 0.8467 8,138 +0.05(+5.84%)
Nov 21, 2023 0.7601 0.8000 0.7601 0.8000 3,406 -0.01(-1.23%)
Nov 20, 2023 0.8101 0.8101 0.7800 0.8100 3,655 -0.00(-0.01%)
Nov 17, 2023 0.8500 0.8500 0.7601 0.8101 3,233 -0.04(-4.69%)
Nov 15, 2023 0.8500 136 -0.05(-5.56%)
Nov 14, 2023 0.9000 0.9238 0.9000 0.9000 4,555 -0.08(-8.11%)
Nov 13, 2023 0.8500 0.9794 0.8500 0.9794 454 +0.04(+4.56%)
Nov 10, 2023 0.8600 0.9898 0.8200 0.9367 18,063 -0.03(-3.44%)
Nov 08, 2023 0.9701 0 -0.01(-1.01%)
Nov 07, 2023 0.9800 1.000 0.9100 0.9800 2,807 +0.00(+0.10%)
Nov 03, 2023 0.9790 66 +0.01(+0.93%)
Nov 02, 2023 0.8900 1.010 0.8899 0.9700 12,329 +0.13(+15.48%)
Nov 01, 2023 0.9000 0.9000 0.8148 0.8400 4,268 -0.15(-15.15%)
Oct 27, 2023 0.9900 139 +0.15(+17.86%)
Oct 26, 2023 0.8500 0.8500 0.8400 0.8400 1,581 -0.06(-6.67%)
Oct 25, 2023 0.8370 0.9481 0.8301 0.9000 5,521 +0.00(+0.00%)
Oct 24, 2023 0.9000 0.9000 0.9000 0.9000 259 -0.10(-9.91%)
Oct 23, 2023 0.9900 0.9990 0.9790 0.9990 4,109 -0.07(-6.63%)
Oct 19, 2023 1.070 1 -0.02(-1.84%)
Oct 18, 2023 0.9750 1.090 0.9750 1.090 558 +0.09(+9.00%)
Oct 17, 2023 1.070 1.070 1.000 1.000 30,095 -0.01(-0.99%)
Oct 16, 2023 0.8200 1.010 0.8200 1.010 1,030 +0.00(+0.00%)
Oct 13, 2023 1.100 1.100 0.9500 1.010 2,938 +0.01(+1.00%)
Oct 12, 2023 1.010 1.090 1.000 1.000 4,266 -0.01(-0.67%)
Oct 11, 2023 0.9500 1.020 0.9500 1.007 30,652 +0.06(+6.60%)
Oct 10, 2023 0.8500 0.9899 0.8000 0.9444 2,529 +0.00(+0.47%)
Oct 09, 2023 0.9400 0.9400 0.9400 0.9400 366 -0.06(-6.00%)
Oct 06, 2023 1.000 1.000 1.000 1.000 102 -0.02(-1.96%)
Oct 05, 2023 1.020 1.020 1.020 1.020 400 +0.04(+4.09%)
Oct 04, 2023 0.8500 0.9799 0.8400 0.9799 2,109 +0.07(+7.68%)
Oct 03, 2023 0.8663 0.9100 0.7870 0.9100 2,212 -0.04(-4.46%)
Oct 02, 2023 0.9525 0.9525 0.9525 0.9525 100 -0.03(-2.81%)
Sep 29, 2023 0.9800 0.9800 0.9600 0.9800 810 +0.06(+7.09%)
Sep 28, 2023 0.8190 0.9151 0.7790 0.9151 1,883 -0.04(-4.68%)
Sep 26, 2023 0.9600 0 +0.07(+8.35%)
Sep 25, 2023 1.000 0.8860 0.8860 0.8860 1,381 -0.10(-10.32%)
Sep 22, 2023 0.8901 1.000 0.8900 0.9880 4,068 +0.05(+5.59%)
Sep 21, 2023 1.050 1.050 0.8900 0.9357 5,789 -0.13(-12.55%)
Sep 20, 2023 1.070 1.130 1.000 1.070 4,728 +0.06(+5.94%)
Sep 19, 2023 0.9900 1.020 0.9300 1.010 16,360 +0.02(+2.02%)
Sep 18, 2023 0.9600 0.9900 0.9500 0.9900 2,806 -0.04(-3.88%)
Sep 14, 2023 1.030 201 +0.02(+1.98%)
Sep 13, 2023 0.9900 1.030 0.9900 1.010 3,739 +0.02(+2.23%)
Sep 12, 2023 1.010 1.010 0.9500 0.9880 6,770 -0.04(-4.08%)
Sep 11, 2023 1.000 1.050 0.9500 1.030 25,473 +0.03(+3.00%)
Sep 08, 2023 1.000 1.050 0.9992 1.000 23,972 +0.00(+0.00%)
Sep 07, 2023 1.090 1.090 0.9700 1.000 3,369 -0.05(-4.76%)
Sep 06, 2023 1.040 1.060 1.020 1.050 23,215 +0.07(+7.12%)
Sep 05, 2023 1.000 1.040 0.9700 0.9802 17,762 -0.11(-10.07%)
Sep 01, 2023 1.110 1.220 0.9700 1.090 8,029 +0.00(+0.00%)
Aug 31, 2023 1.100 1.100 0.9600 1.090 14,433 +0.09(+9.03%)
Aug 30, 2023 0.8900 1.260 0.8600 0.9997 130,938 +0.32(+47.01%)
Aug 29, 2023 0.7997 0.7997 0.6800 0.6800 5,388 -0.18(-20.60%)
Aug 28, 2023 0.7199 0.8564 0.6485 0.8564 1,486 -0.02(-2.68%)
Aug 25, 2023 0.9100 0.9100 0.7100 0.8800 10,186 -0.04(-3.84%)
Aug 24, 2023 0.8733 1.100 0.8001 0.9151 49,029 -0.00(-0.48%)
Aug 23, 2023 0.8000 0.9900 0.7800 0.9195 35,639 +0.15(+19.42%)
Aug 22, 2023 0.6800 0.7850 0.6800 0.7700 4,321 +0.08(+11.59%)
Aug 21, 2023 0.6600 0.6900 0.6600 0.6900 782 +0.02(+3.49%)
Aug 18, 2023 0.5999 0.6700 0.5800 0.6667 2,243 -0.00(-0.49%)
Aug 17, 2023 0.6000 0.6700 0.6000 0.6700 1,181 +0.00(+0.00%)
Aug 16, 2023 0.6700 0.6700 0.6700 0.6700 594 +0.01(+1.52%)
Aug 15, 2023 0.6300 0.6699 0.6200 0.6600 2,450 -0.04(-5.70%)
Aug 10, 2023 0.6999 1 -0.08(-10.26%)
Aug 09, 2023 0.7489 0.7799 0.7489 0.7799 1,685 -0.01(-0.65%)
Aug 08, 2023 0.7650 0.7850 0.7650 0.7850 1,625 +0.00(+0.01%)
Aug 04, 2023 0.7849 73 +0.07(+9.78%)
Aug 03, 2023 0.7850 0.7850 0.6299 0.7150 2,630 -0.08(-10.61%)
Aug 02, 2023 0.7200 0.8484 0.5700 0.7999 10,877 -0.01(-1.25%)
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.