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 (%)
Apr 30, 2021 1.909 2.057 1.892 2.057 1,580 +0.00(+0.00%)
Apr 29, 2021 2.057 2.057 2.057 3 +0.00(+0.00%)
Apr 28, 2021 2.057 2.057 2.057 15 +0.00(+0.00%)
Apr 27, 2021 1.933 2.142 1.892 2.057 5,484 -0.08(-3.85%)
Apr 26, 2021 2.123 2.139 2.123 2.139 946 +0.03(+1.56%)
Apr 23, 2021 2.016 2.164 2.016 2.106 4,497 +0.07(+3.23%)
Apr 22, 2021 2.040 2.040 2.040 15 +0.00(+0.00%)
Apr 21, 2021 2.040 2.040 2.040 44 +0.00(+0.00%)
Apr 20, 2021 2.040 2.067 1.974 2.040 7,011 -0.13(-6.02%)
Apr 19, 2021 2.032 2.355 2.032 2.171 2,739 +0.16(+8.01%)
Apr 16, 2021 2.032 2.032 2.010 2.010 486 -0.25(-11.16%)
Apr 15, 2021 2.262 2.262 2.262 2.262 233 +0.03(+1.48%)
Apr 14, 2021 2.016 2.258 1.950 2.230 2,071 -0.07(-3.21%)
Apr 13, 2021 2.279 2.304 2.049 2.304 3,414 +0.18(+8.53%)
Apr 12, 2021 2.016 2.460 2.016 2.123 5,168 +0.13(+6.61%)
Apr 09, 2021 2.197 2.197 1.991 1.991 486 -0.31(-13.57%)
Apr 08, 2021 2.304 2.304 2.304 2.304 466 +0.12(+5.66%)
Apr 07, 2021 2.213 2.213 2.016 2.180 3,602 -0.03(-1.49%)
Apr 06, 2021 2.197 2.230 2.197 2.213 2,598 +0.02(+0.75%)
Apr 05, 2021 2.452 2.452 1.917 2.197 11,158 -0.51(-18.84%)
Apr 01, 2021 2.707 2.707 2.674 2.707 2,917 +0.07(+2.81%)
Mar 31, 2021 2.550 2.805 2.304 2.633 7,436 -0.06(-2.14%)
Mar 30, 2021 2.549 2.549 2.690 1,608 +0.26(+10.83%)
Mar 29, 2021 2.507 2.515 2.365 2.427 11,205 -0.07(-2.88%)
Mar 26, 2021 2.507 2.507 2.427 2.499 4,849 +0.07(+2.90%)
Mar 25, 2021 2.335 2.507 2.335 2.429 4,792 +0.13(+5.44%)
Mar 24, 2021 2.304 2.304 2.304 2.304 292 +0.01(+0.63%)
Mar 23, 2021 2.445 2.492 2.288 2.289 6,554 +0.03(+1.29%)
Mar 22, 2021 2.260 2.260 2.249 2.260 2,594 +0.08(+3.76%)
Mar 19, 2021 2.178 2.178 2.178 2.178 510 +0.14(+6.92%)
Mar 18, 2021 2.037 2.037 2.037 162 +0.00(+0.00%)
Mar 17, 2021 2.037 2.037 2.037 2.037 744 -0.14(-6.47%)
Mar 16, 2021 2.178 2.178 2.178 2.178 666 +0.01(+0.36%)
Mar 15, 2021 2.170 2.170 2.170 177 +0.00(+0.00%)
Mar 12, 2021 2.413 2.429 2.170 2.170 4,977 +0.17(+8.63%)
Mar 11, 2021 2.135 2.135 1.998 1.998 961 -0.31(-13.56%)
Mar 10, 2021 2.084 2.429 2.037 2.311 26,278 +0.46(+25.00%)
Mar 09, 2021 1.849 1.849 1.849 1.849 162 +0.05(+2.61%)
Mar 08, 2021 1.802 1.802 1.802 313 -0.00(-0.01%)
Mar 05, 2021 1.875 1.973 1.802 1.802 1,276 +0.00(+0.01%)
Mar 04, 2021 1.818 1.818 1.802 1.802 2,202 -0.12(-6.12%)
Mar 03, 2021 1.959 1.959 1.920 1.920 268 +0.12(+6.52%)
Mar 02, 2021 2.022 2.022 1.802 1.802 1,144 -0.01(-0.44%)
Mar 01, 2021 2.006 2.006 1.810 1.810 2,874 -0.03(-1.70%)
Feb 26, 2021 2.249 2.351 1.818 1.841 13,273 -0.04(-2.08%)
Feb 25, 2021 1.943 1.943 1.880 1.880 1,856 -0.07(-3.61%)
Feb 24, 2021 2.116 2.116 1.873 1.951 2,921 -0.09(-4.60%)
Feb 23, 2021 1.826 2.241 1.826 2.045 13,884 +0.03(+1.50%)
Feb 22, 2021 2.045 2.045 1.959 2.015 6,002 +0.01(+0.44%)
Feb 19, 2021 2.006 2.006 2.006 2.006 255 -0.03(-1.54%)
Feb 18, 2021 2.037 2.037 2.037 2.037 1,854 +0.00(+0.00%)
Feb 17, 2021 2.045 2.045 2.029 2.037 8,341 -0.07(-3.35%)
Feb 16, 2021 2.037 2.202 2.037 2.108 3,440 +0.07(+3.46%)
Feb 12, 2021 1.841 2.045 1.841 2.037 3,445 +0.04(+1.96%)
Feb 11, 2021 1.802 1.998 1.802 1.998 3,149 +0.13(+6.69%)
Feb 10, 2021 2.069 2.351 1.865 1.873 7,755 +0.00(+0.17%)
Feb 09, 2021 2.037 2.092 1.740 1.869 20,652 -0.23(-10.97%)
Feb 08, 2021 1.771 2.100 1.763 2.100 8,395 +0.38(+21.82%)
Feb 05, 2021 1.771 1.771 1.708 1.724 14,932 -0.19(-9.84%)
Feb 04, 2021 1.724 1.927 1.724 1.912 4,846 +0.20(+11.42%)
Feb 03, 2021 1.645 1.959 1.645 1.716 6,644 -0.01(-0.45%)
Feb 02, 2021 1.724 1.724 1.653 1.724 2,678 +0.00(+0.23%)
Feb 01, 2021 1.685 1.763 1.645 1.720 4,483 -0.08(-4.57%)
Jan 29, 2021 1.802 1.927 1.802 1.802 1,148 +0.04(+2.22%)
Jan 28, 2021 1.998 1.998 1.316 1.763 13,047 +0.12(+7.13%)
Jan 27, 2021 1.646 1.685 1.645 1.646 2,077 -0.08(-4.54%)
Jan 26, 2021 1.724 1.724 1.724 1.724 223 +0.02(+1.15%)
Jan 25, 2021 1.724 1.959 1.661 1.704 6,685 -0.15(-8.03%)
Jan 22, 2021 1.755 2.115 1.755 1.853 9,316 +0.21(+12.62%)
Jan 21, 2021 1.685 1.685 1.645 1.645 4,225 -0.01(-0.47%)
Jan 20, 2021 1.645 1.661 1.645 1.653 1,978 +0.01(+0.48%)
Jan 19, 2021 1.959 1.959 1.645 1.645 5,336 -0.04(-2.33%)
Jan 15, 2021 1.724 1.781 1.567 1.685 13,018 -0.19(-10.12%)
Jan 14, 2021 1.677 1.874 1.567 1.874 18,295 +0.22(+13.37%)
Jan 13, 2021 1.920 2.037 1.653 1.653 1,619 +0.01(+0.48%)
Jan 12, 2021 1.645 1.645 1.630 1.645 1,604 +0.02(+0.96%)
Jan 11, 2021 1.865 1.865 1.606 1.630 3,545 -0.02(-1.42%)
Jan 08, 2021 1.959 1.959 1.645 1.653 7,402 -0.38(-18.85%)
Jan 07, 2021 2.296 2.327 1.967 2.037 2,113 +0.14(+7.44%)
Jan 06, 2021 2.374 2.374 1.896 1.896 1,868 -0.24(-11.36%)
Jan 05, 2021 2.499 2.499 1.935 2.139 3,590 -0.36(-14.42%)
Jan 04, 2021 1.638 2.499 1.638 2.499 4,640 +0.76(+43.69%)
Dec 31, 2020 1.739 1.739 1.739 4,085 +0.00(+0.00%)
Dec 30, 2020 1.614 1.849 1.598 1.739 4,085 +0.14(+8.82%)
Dec 29, 2020 1.692 1.692 1.598 1.598 3,608 +0.00(+0.00%)
Dec 28, 2020 1.583 1.682 1.583 1.598 5,602 -0.22(-12.07%)
Dec 24, 2020 1.763 1.818 1.763 1.818 382 +0.09(+5.45%)
Dec 23, 2020 1.724 1.724 1.724 1.724 380 +0.14(+8.91%)
Dec 22, 2020 1.583 1.645 1.583 1.583 2,347 +0.00(+0.00%)
Dec 21, 2020 1.583 1.583 1.583 1.583 841 -0.03(-1.94%)
Dec 18, 2020 1.614 1.614 1.614 1.614 382 +0.02(+1.48%)
Dec 17, 2020 1.591 1.591 1.591 164 +0.00(+0.00%)
Dec 16, 2020 1.591 1.591 1.591 10 +0.00(+0.00%)
Dec 15, 2020 1.606 1.622 1.583 1.591 1,364 -0.10(-6.02%)
Dec 11, 2020 1.692 1.692 1.692 0 +0.05(+3.35%)
Dec 10, 2020 1.638 1.638 1.638 1.638 436 +0.00(+0.00%)
Dec 09, 2020 1.638 1.638 1.638 16 +0.00(+0.00%)
Dec 08, 2020 1.638 1.638 1.638 91 +0.00(+0.00%)
Dec 07, 2020 1.598 1.638 1.598 1.638 884 +0.07(+4.50%)
Dec 04, 2020 1.575 1.575 1.567 1.567 2,424 -0.03(-1.96%)
Dec 03, 2020 1.920 1.920 1.598 1.598 2,496 +0.01(+0.49%)
Dec 02, 2020 1.591 1.591 1.591 1.591 216 +0.02(+0.99%)
Dec 01, 2020 1.575 1.575 1.575 236 +0.00(+0.00%)
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%)
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.