Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Sep 28, 2022 0.8073 1 +0.12(+17.11%)
Sep 26, 2022 0.6893 55 -0.08(-10.60%)
Sep 22, 2022 0.7711 59 -0.12(-13.26%)
Sep 16, 2022 0.8889 2 +0.00(+0.00%)
Sep 15, 2022 0.8889 0.8889 0.8830 0.8889 979 +0.12(+15.29%)
Sep 14, 2022 0.7937 0.8979 0.7710 0.7710 824 -0.09(-10.20%)
Sep 13, 2022 0.8586 0.8586 0.8586 0.8586 201 -0.03(-3.41%)
Sep 12, 2022 0.7800 0.8979 0.7800 0.8889 955 +0.12(+15.28%)
Sep 09, 2022 0.6803 0.7711 0.6803 0.7711 3,653 -0.13(-14.13%)
Sep 02, 2022 0.8980 231 +0.03(+3.13%)
Sep 01, 2022 0.8163 0.8707 0.8073 0.8707 1,565 +0.05(+5.49%)
Aug 30, 2022 0.8254 14 -0.08(-8.54%)
Aug 29, 2022 0.8889 0.9025 0.8889 0.9025 1,338 -0.01(-1.49%)
Aug 25, 2022 0.9161 62 +0.02(+2.34%)
Aug 24, 2022 0.8345 0.9342 0.8345 0.8951 1,577 -0.04(-4.18%)
Aug 23, 2022 0.8980 0.9342 0.8980 0.9342 1,371 +0.04(+4.04%)
Aug 22, 2022 0.9524 0.9524 0.8617 0.8980 2,719 -0.15(-13.91%)
Aug 19, 2022 1.125 1.125 0.9963 1.043 2,611 +0.10(+10.58%)
Aug 18, 2022 1.161 1.161 0.9161 0.9433 2,769 -0.01(-0.95%)
Aug 17, 2022 0.9705 0.9705 0.9524 0.9524 953 -0.14(-12.50%)
Aug 16, 2022 0.8435 1.116 0.8435 1.088 3,128 +0.05(+4.35%)
Aug 15, 2022 0.8070 1.099 0.8070 1.043 7,836 +0.10(+10.59%)
Aug 12, 2022 0.8617 0.9524 0.8193 0.9432 10,372 +0.08(+9.46%)
Aug 11, 2022 0.7710 0.8617 0.7710 0.8617 1,918 +0.00(+0.53%)
Aug 10, 2022 0.7798 0.9251 0.7256 0.8571 3,867 -0.05(-5.50%)
Aug 09, 2022 0.7347 0.9252 0.7256 0.9070 6,076 +0.16(+21.95%)
Aug 08, 2022 0.7347 0.8617 0.7347 0.7438 1,489 -0.13(-14.59%)
Aug 05, 2022 0.8894 0.8980 0.6890 0.8708 8,147 -0.04(-3.99%)
Aug 04, 2022 0.9524 0.9524 0.8272 0.9070 1,757 +0.08(+9.88%)
Aug 03, 2022 0.8798 0.8798 0.8254 0.8255 373 -0.06(-7.16%)
Aug 02, 2022 0.7438 0.8892 0.7438 0.8892 1,764 -0.00(-0.29%)
Aug 01, 2022 0.8617 0.8918 0.7438 0.8918 4,339 +0.00(+0.00%)
Jul 28, 2022 0.8918 11 -0.03(-3.61%)
Jul 27, 2022 0.9523 0.9523 0.9252 0.9252 727 +0.09(+10.87%)
Jul 26, 2022 0.8345 0.8345 0.8345 0.8345 600 -0.09(-9.80%)
Jul 25, 2022 0.8163 0.9252 0.8163 0.9252 1,537 +0.11(+13.33%)
Jul 21, 2022 0.8163 110 +0.00(+0.00%)
Jul 20, 2022 0.8163 0.8163 0.8141 0.8163 2,196 +0.02(+2.15%)
Jul 19, 2022 0.7619 0.8526 0.7256 0.7992 3,885 +0.06(+8.75%)
Jul 18, 2022 0.7805 0.7805 0.7349 0.7349 1,855 -0.04(-4.68%)
Jul 15, 2022 0.6893 0.9879 0.6812 0.7710 52,040 +0.12(+18.06%)
Jul 14, 2022 0.7166 0.7166 0.5896 0.6531 7,305 -0.12(-15.29%)
Jul 12, 2022 0.7710 0 -0.04(-5.03%)
Jul 11, 2022 0.8889 0.8889 0.8118 0.8118 940 +0.02(+2.58%)
Jul 08, 2022 0.7860 0.8063 0.7800 0.7914 4,681 +0.01(+0.88%)
Jul 07, 2022 0.6259 0.9887 0.6259 0.7845 44,686 +0.10(+15.30%)
Jul 06, 2022 0.7166 0.7166 0.6354 0.6804 3,020 -0.12(-14.76%)
Jul 05, 2022 0.7347 0.9433 0.6077 0.7982 34,850 +0.05(+7.32%)
Jul 01, 2022 0.7438 0.7438 0.7347 0.7438 6,272 +0.01(+1.36%)
Jun 30, 2022 0.9070 0.9070 0.5533 0.7338 22,221 -0.02(-2.53%)
Jun 29, 2022 0.6531 0.9342 0.5896 0.7528 23,691 +0.10(+15.28%)
Jun 28, 2022 0.7274 0.7274 0.6531 0.6531 3,450 -0.08(-11.11%)
Jun 27, 2022 0.7347 0.7347 0.7347 0.7347 338 -0.01(-1.22%)
Jun 24, 2022 0.7438 0.7438 0.7438 0.7438 244 -0.04(-4.65%)
Jun 23, 2022 0.7800 0.7800 0.7800 0.7800 1,109 +0.05(+7.50%)
Jun 22, 2022 0.7438 0.7438 0.7256 0.7256 3,299 -0.05(-5.88%)
Jun 21, 2022 0.7347 0.7800 0.7256 0.7710 11,835 -0.05(-6.59%)
Jun 17, 2022 0.8163 0.8254 0.8056 0.8254 4,836 +0.05(+7.06%)
Jun 16, 2022 0.8617 0.9796 0.7710 0.7710 5,225 +0.02(+2.41%)
Jun 15, 2022 0.8435 0.9524 0.6531 0.7528 45,273 -0.10(-11.81%)
Jun 14, 2022 1.143 1.143 0.8264 0.8537 37,437 -0.10(-10.36%)
Jun 13, 2022 1.234 1.234 0.9524 0.9524 8,724 -0.29(-23.36%)
Jun 10, 2022 1.224 1.270 1.170 1.243 13,779 +0.02(+1.48%)
Jun 09, 2022 1.533 1.533 1.179 1.224 6,856 -0.05(-4.26%)
Jun 08, 2022 1.215 1.397 1.170 1.279 32,932 +0.04(+3.30%)
Jun 07, 2022 1.260 1.386 1.224 1.238 2,727 +0.01(+1.11%)
Jun 06, 2022 1.134 1.578 1.088 1.224 48,573 +0.03(+2.27%)
Jun 03, 2022 1.170 1.252 1.119 1.197 15,794 -0.04(-2.94%)
Jun 02, 2022 1.288 1.615 1.143 1.234 54,506 -0.02(-1.45%)
Jun 01, 2022 1.315 1.315 1.252 1.252 12,906 -0.09(-7.05%)
May 31, 2022 1.397 1.397 1.227 1.347 11,908 +0.10(+8.40%)
May 27, 2022 1.243 1.270 1.170 1.242 5,121 +0.04(+2.98%)
May 26, 2022 1.134 1.224 1.134 1.206 5,188 +0.05(+4.72%)
May 25, 2022 1.261 1.361 1.116 1.152 18,832 -0.21(-15.33%)
May 24, 2022 1.406 1.551 0.9524 1.361 87,674 -0.23(-14.29%)
May 23, 2022 1.415 1.587 1.361 1.587 2,864 -0.04(-2.23%)
May 20, 2022 1.633 1.633 1.370 1.623 5,454 +0.03(+1.69%)
May 19, 2022 1.642 1.696 1.596 1.596 7,554 -0.05(-2.76%)
May 18, 2022 1.596 1.742 1.596 1.642 5,118 +0.02(+1.12%)
May 17, 2022 1.723 1.823 1.596 1.624 27,032 -0.10(-5.79%)
May 16, 2022 1.887 1.887 1.723 1.723 9,382 -0.05(-3.06%)
May 13, 2022 1.587 1.932 1.587 1.778 19,475 +0.04(+2.08%)
May 12, 2022 1.814 1.923 1.723 1.742 12,233 -0.07(-4.00%)
May 11, 2022 1.841 2.132 1.769 1.814 55,504 -0.05(-2.91%)
May 10, 2022 1.596 2.168 1.261 1.868 132,690 +0.22(+13.19%)
May 09, 2022 1.587 1.669 1.451 1.651 141,038 +0.06(+4.00%)
May 06, 2022 1.678 2.259 1.451 1.587 664,171 -0.21(-11.62%)
May 05, 2022 1.624 2.086 1.379 1.796 275,157 -0.20(-10.00%)
May 04, 2022 0.9977 3.374 0.9252 1.995 1,292,669 +1.13(+131.58%)
May 03, 2022 1.515 1.696 0.8617 0.8617 253,873 -0.41(-32.14%)
May 02, 2022 0.5442 3.048 0.5419 1.270 578,909 +0.69(+118.75%)
Apr 29, 2022 0.7710 0.8253 0.5715 0.5805 11,193 -0.33(-35.99%)
Apr 28, 2022 0.9069 0.9069 0.9069 0.9069 111 +0.09(+11.10%)
Apr 22, 2022 0.8163 3 -0.11(-11.76%)
Apr 20, 2022 0.9252 94 +0.19(+25.93%)
Apr 19, 2022 0.9070 0.9070 0.7347 0.7347 2,330 -0.17(-19.00%)
Apr 18, 2022 0.9070 0.9070 0.9070 0.9070 2,843 +0.03(+3.09%)
Apr 14, 2022 1.288 1.288 0.7256 0.8798 11,092 -0.48(-35.25%)
Apr 12, 2022 1.359 8 +0.02(+1.22%)
Apr 06, 2022 1.342 61 -0.02(-1.33%)
Apr 05, 2022 1.433 1.433 1.361 1.361 1,019 -0.06(-4.46%)
Apr 04, 2022 1.633 1.633 1.379 1.424 5,619 -0.34(-19.49%)
Mar 30, 2022 1.769 147 +0.32(+21.87%)
Mar 25, 2022 1.451 107 +0.14(+10.53%)
Mar 22, 2022 1.313 0 -0.10(-6.96%)
Mar 16, 2022 1.411 0 +0.12(+8.91%)
Mar 15, 2022 1.728 1.728 1.296 1.296 12,871 +0.00(+0.00%)
Feb 28, 2022 1.296 0 -0.26(-16.67%)
Jan 11, 2022 1.555 5 +0.01(+0.57%)
Jan 10, 2022 1.546 1.546 1.546 1.546 1,214 -0.01(-0.56%)
Jan 04, 2022 1.555 1.555 1.555 4 +0.01(+0.55%)
Dec 31, 2021 1.546 1.546 1.546 5 +0.00(+0.00%)
Dec 28, 2021 1.546 1.546 1.546 8 +0.01(+0.56%)
Dec 27, 2021 1.564 1.566 1.538 1.538 8,069 -0.02(-1.11%)
Dec 23, 2021 1.520 1.555 1.520 1.555 3,264 +0.04(+2.86%)
Dec 22, 2021 1.564 1.564 1.512 1.512 4,621 -0.04(-2.78%)
Dec 21, 2021 1.555 1.555 1.555 1.555 708 +0.17(+12.50%)
Dec 20, 2021 1.823 1.823 1.253 1.382 9,981 -0.55(-28.42%)
Dec 17, 2021 1.931 1.931 1.931 1.931 142 +0.12(+6.45%)
Dec 09, 2021 1.814 1.814 1.814 0 +0.00(+0.00%)
Dec 07, 2021 1.814 1.814 1.814 1 -0.01(-0.47%)
Dec 06, 2021 1.970 1.970 1.814 1.823 2,020 -0.64(-25.96%)
Dec 02, 2021 2.462 2.462 2.462 94 +0.16(+6.74%)
Dec 01, 2021 2.073 2.462 2.073 2.306 5,775 +0.26(+12.66%)
Nov 30, 2021 2.047 2.047 2.047 2.047 218 -0.11(-4.93%)
Nov 29, 2021 2.153 2.153 2.153 2.153 138 +0.34(+18.71%)
Nov 23, 2021 1.814 1.814 1.814 0 -0.20(-9.77%)
Nov 22, 2021 2.011 2.011 2.011 2.011 311 +0.16(+8.49%)
Nov 11, 2021 1.853 1.853 1.853 0 -0.36(-16.33%)
Nov 05, 2021 2.215 2.215 2.215 2 +0.32(+16.83%)
Nov 02, 2021 1.896 1.896 1.896 3 +0.04(+2.07%)
Oct 29, 2021 1.857 1.857 1.857 17 +0.16(+9.69%)
Oct 25, 2021 1.693 1.693 1.693 86 +0.08(+4.81%)
Oct 20, 2021 1.615 1.615 1.615 1 +0.13(+8.72%)
Oct 14, 2021 1.486 1.486 1.486 75 +0.06(+4.24%)
Oct 13, 2021 1.546 1.546 1.425 1.425 1,099 +0.01(+0.61%)
Oct 11, 2021 1.417 1.417 1.417 35 -0.14(-8.89%)
Oct 07, 2021 1.555 1.555 1.555 23 +0.06(+4.05%)
Oct 06, 2021 1.494 1.494 1.494 1.494 488 -0.07(-4.42%)
Oct 05, 2021 1.728 1.865 1.564 1.564 2,040 +0.10(+6.47%)
Oct 04, 2021 1.750 1.750 1.469 1.469 728 -0.26(-15.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.