Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cynergis Tek Inc (NY: CTEK )

1.250 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 31, 2022 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 (%)
Aug 31, 2022 1.250 0 +0.02(+1.63%)
Aug 30, 2022 1.240 1.245 1.230 1.230 118,385 -0.01(-0.81%)
Aug 29, 2022 1.230 1.240 1.230 1.240 44,861 +0.01(+0.81%)
Aug 26, 2022 1.235 1.240 1.230 1.230 125,451 +0.00(+0.00%)
Aug 25, 2022 1.240 1.240 1.230 1.230 79,972 +0.00(+0.00%)
Aug 24, 2022 1.230 1.240 1.230 1.230 63,999 +0.00(+0.00%)
Aug 23, 2022 1.220 1.235 1.220 1.230 19,938 +0.00(+0.00%)
Aug 22, 2022 1.240 1.240 1.220 1.230 53,942 -0.01(-0.81%)
Aug 19, 2022 1.220 1.240 1.210 1.240 71,756 +0.03(+2.48%)
Aug 18, 2022 1.210 1.220 1.210 1.210 18,057 -0.01(-0.82%)
Aug 17, 2022 1.220 1.220 1.210 1.220 4,473 +0.00(+0.00%)
Aug 16, 2022 1.240 1.240 1.210 1.220 164,567 +0.02(+1.67%)
Aug 15, 2022 1.240 1.250 1.190 1.200 574,508 -0.04(-3.23%)
Aug 12, 2022 1.240 1.240 1.220 1.240 55,882 +0.01(+0.81%)
Aug 11, 2022 1.210 1.240 1.210 1.230 62,661 +0.01(+0.82%)
Aug 10, 2022 1.210 1.230 1.210 1.220 38,692 +0.00(+0.00%)
Aug 09, 2022 1.210 1.230 1.210 1.220 9,776 -0.01(-0.81%)
Aug 08, 2022 1.213 1.230 1.213 1.230 21,090 +0.01(+0.82%)
Aug 05, 2022 1.220 1.220 1.210 1.220 5,019 +0.00(+0.00%)
Aug 04, 2022 1.210 1.220 1.200 1.220 46,623 +0.02(+1.67%)
Aug 03, 2022 1.210 1.210 1.200 1.200 17,755 +0.00(+0.00%)
Aug 02, 2022 1.180 1.210 1.180 1.200 90,027 +0.01(+0.84%)
Aug 01, 2022 1.180 1.190 1.180 1.190 68,016 +0.01(+0.85%)
Jul 29, 2022 1.180 1.190 1.180 1.180 17,812 +0.00(+0.00%)
Jul 28, 2022 1.190 1.190 1.180 1.180 25,896 -0.01(-0.84%)
Jul 27, 2022 1.190 1.200 1.180 1.190 260,134 +0.00(+0.00%)
Jul 26, 2022 1.200 1.210 1.190 1.190 134,690 +0.00(+0.00%)
Jul 25, 2022 1.200 1.200 1.185 1.190 47,195 -0.01(-0.83%)
Jul 22, 2022 1.190 1.200 1.190 1.200 81,210 +0.01(+0.84%)
Jul 21, 2022 1.190 1.218 1.190 1.190 43,842 +0.00(+0.00%)
Jul 20, 2022 1.195 1.205 1.190 1.190 22,724 +0.00(+0.00%)
Jul 19, 2022 1.219 1.219 1.190 1.190 213,358 -0.02(-1.65%)
Jul 18, 2022 1.210 1.220 1.200 1.210 142,497 +0.01(+0.83%)
Jul 15, 2022 1.220 1.230 1.200 1.200 90,487 -0.02(-1.64%)
Jul 14, 2022 1.200 1.220 1.190 1.220 142,226 +0.00(+0.00%)
Jul 13, 2022 1.200 1.220 1.200 1.220 226,714 +0.02(+1.67%)
Jul 12, 2022 1.200 1.200 1.190 1.200 141,583 +0.00(+0.00%)
Jul 11, 2022 1.230 1.230 1.190 1.200 32,119 +0.00(+0.00%)
Jul 08, 2022 1.180 1.210 1.180 1.200 66,642 +0.01(+0.84%)
Jul 07, 2022 1.180 1.190 1.180 1.190 7,192 +0.01(+0.85%)
Jul 06, 2022 1.210 1.210 1.180 1.180 59,762 -0.01(-0.84%)
Jul 05, 2022 1.180 1.210 1.180 1.190 178,990 +0.01(+0.85%)
Jul 01, 2022 1.200 1.200 1.180 1.180 143,857 -0.02(-1.67%)
Jun 30, 2022 1.190 1.200 1.170 1.200 245,309 +0.01(+0.84%)
Jun 29, 2022 1.230 1.230 1.190 1.190 298,994 -0.07(-5.56%)
Jun 28, 2022 1.270 1.270 1.260 1.260 48,289 -0.01(-0.79%)
Jun 27, 2022 1.260 1.270 1.260 1.270 69,038 +0.00(+0.00%)
Jun 24, 2022 1.250 1.270 1.250 1.270 460,403 +0.07(+5.83%)
Jun 23, 2022 1.210 1.210 1.190 1.200 298,877 -0.01(-0.83%)
Jun 22, 2022 1.200 1.210 1.190 1.210 116,707 +0.01(+0.83%)
Jun 21, 2022 1.200 1.200 1.190 1.200 11,999 +0.01(+0.84%)
Jun 17, 2022 1.180 1.190 1.170 1.190 164,277 +0.01(+0.85%)
Jun 16, 2022 1.170 1.180 1.170 1.180 56,139 +0.01(+0.85%)
Jun 15, 2022 1.170 1.180 1.170 1.170 102,779 +0.00(+0.00%)
Jun 14, 2022 1.170 1.180 1.170 1.170 123,916 +0.00(+0.00%)
Jun 13, 2022 1.160 1.181 1.160 1.170 145,788 -0.02(-1.68%)
Jun 10, 2022 1.190 1.200 1.160 1.190 200,967 -0.02(-1.65%)
Jun 09, 2022 1.200 1.210 1.190 1.210 243,224 +0.01(+0.83%)
Jun 08, 2022 1.190 1.200 1.170 1.200 292,190 +0.03(+2.56%)
Jun 07, 2022 1.180 1.195 1.150 1.170 474,027 -0.02(-1.68%)
Jun 06, 2022 1.190 1.195 1.180 1.190 54,533 +0.00(+0.00%)
Jun 03, 2022 1.180 1.200 1.180 1.190 125,653 +0.00(+0.00%)
Jun 02, 2022 1.180 1.200 1.180 1.190 105,522 +0.00(+0.00%)
Jun 01, 2022 1.190 1.190 1.180 1.190 119,249 +0.00(+0.00%)
May 31, 2022 1.180 1.190 1.180 1.190 392,012 +0.00(+0.00%)
May 27, 2022 1.190 1.200 1.180 1.190 309,738 +0.00(+0.00%)
May 26, 2022 1.190 1.200 1.180 1.190 391,234 +0.00(+0.00%)
May 25, 2022 1.180 1.190 1.175 1.190 1,020,872 +0.01(+0.85%)
May 24, 2022 1.180 1.190 1.170 1.180 6,421,116 +0.59(+100.00%)
May 23, 2022 0.5900 0.6000 0.5800 0.5900 1,724,628 +0.01(+1.90%)
May 20, 2022 0.5900 0.5951 0.5768 0.5790 67,760 -0.01(-1.86%)
May 19, 2022 0.6500 0.6876 0.5818 0.5900 172,578 -0.06(-9.22%)
May 18, 2022 0.6800 0.6800 0.6499 0.6499 41,309 -0.03(-4.43%)
May 17, 2022 0.7400 0.7759 0.6579 0.6800 129,091 -0.04(-5.61%)
May 16, 2022 0.7400 0.7517 0.7050 0.7204 92,377 +0.00(+0.06%)
May 13, 2022 0.7200 0.7688 0.6854 0.7200 131,760 +0.00(+0.00%)
May 12, 2022 0.7600 0.7582 0.7100 0.7200 59,132 -0.00(-0.29%)
May 11, 2022 0.7171 0.7687 0.7020 0.7221 42,691 +0.00(+0.29%)
May 10, 2022 0.8100 0.8072 0.7005 0.7200 122,607 -0.05(-6.35%)
May 09, 2022 0.9100 0.9100 0.7500 0.7688 192,305 -0.11(-12.38%)
May 06, 2022 0.9200 0.9200 0.8700 0.8774 36,878 +0.01(+0.67%)
May 05, 2022 0.9300 0.9659 0.8716 0.8716 27,511 -0.04(-4.29%)
May 04, 2022 0.9478 0.9478 0.8853 0.9107 77,176 +0.00(+0.12%)
May 03, 2022 1.050 1.050 0.8894 0.9096 54,527 +0.02(+2.55%)
May 02, 2022 0.9248 0.9248 0.8400 0.8870 44,541 +0.07(+9.04%)
Apr 29, 2022 0.8050 0.8307 0.7607 0.8135 59,696 -0.02(-2.00%)
Apr 28, 2022 0.8800 0.8928 0.8100 0.8301 81,907 -0.04(-5.03%)
Apr 27, 2022 0.8100 1.050 0.8100 0.8741 527,513 +0.03(+3.75%)
Apr 26, 2022 0.9150 0.9254 0.7851 0.8425 171,785 -0.08(-8.42%)
Apr 25, 2022 0.9300 0.9505 0.9036 0.9200 15,964 -0.02(-2.60%)
Apr 22, 2022 0.9708 0.9900 0.8766 0.9446 40,546 -0.03(-2.65%)
Apr 21, 2022 0.9508 0.9973 0.9300 0.9703 119,685 +0.00(+0.03%)
Apr 20, 2022 1.030 1.030 0.9500 0.9700 76,158 -0.05(-4.94%)
Apr 19, 2022 1.020 1.112 0.9950 1.020 241,353 +0.02(+2.04%)
Apr 18, 2022 0.9500 1.000 0.9301 1.000 88,333 +0.01(+1.01%)
Apr 14, 2022 1.010 1.020 0.9900 0.9900 36,663 -0.02(-1.98%)
Apr 13, 2022 1.040 1.060 1.010 1.010 45,032 -0.01(-0.98%)
Apr 12, 2022 1.130 1.130 1.010 1.020 70,513 -0.07(-6.42%)
Apr 11, 2022 1.100 1.116 1.050 1.090 77,073 -0.01(-0.91%)
Apr 08, 2022 1.110 1.130 1.100 1.100 38,262 -0.01(-0.90%)
Apr 07, 2022 1.130 1.160 1.100 1.110 73,798 -0.01(-0.89%)
Apr 06, 2022 1.140 1.190 1.110 1.120 113,296 -0.01(-0.88%)
Apr 05, 2022 1.260 1.290 1.100 1.130 325,407 -0.15(-11.72%)
Apr 04, 2022 1.320 1.350 1.260 1.280 77,251 -0.05(-3.76%)
Apr 01, 2022 1.360 1.360 1.300 1.330 51,695 -0.01(-0.75%)
Mar 31, 2022 1.250 1.350 1.250 1.340 213,801 +0.09(+7.20%)
Mar 30, 2022 1.270 1.288 1.240 1.250 118,124 -0.01(-0.79%)
Mar 29, 2022 1.250 1.310 1.250 1.260 161,205 +0.00(+0.00%)
Mar 28, 2022 1.300 1.320 1.236 1.260 222,293 -0.05(-3.82%)
Mar 25, 2022 1.320 1.390 1.310 1.310 253,994 -0.19(-12.47%)
Mar 24, 2022 1.570 1.590 1.480 1.497 309,290 -0.06(-4.06%)
Mar 23, 2022 1.560 1.580 1.470 1.560 384,094 +0.01(+0.65%)
Mar 22, 2022 1.580 1.640 1.440 1.550 780,076 -0.03(-1.90%)
Mar 21, 2022 1.390 1.660 1.310 1.580 1,670,766 +0.15(+10.49%)
Mar 18, 2022 1.330 1.430 1.330 1.430 201,576 +0.06(+4.38%)
Mar 17, 2022 1.320 1.370 1.270 1.370 116,664 +0.04(+3.01%)
Mar 16, 2022 1.300 1.370 1.290 1.330 90,753 +0.03(+2.31%)
Mar 15, 2022 1.300 1.330 1.270 1.300 230,856 +0.00(+0.00%)
Mar 14, 2022 1.380 1.380 1.280 1.300 347,084 -0.05(-3.70%)
Mar 11, 2022 1.400 1.430 1.330 1.350 313,487 -0.07(-4.93%)
Mar 10, 2022 1.340 1.450 1.310 1.420 854,182 +0.00(+0.00%)
Mar 09, 2022 1.370 1.620 1.260 1.420 6,342,648 -0.23(-13.94%)
Mar 08, 2022 1.330 2.010 1.330 1.650 4,033,524 +0.29(+21.32%)
Mar 07, 2022 1.370 1.480 1.290 1.360 285,593 -0.03(-2.16%)
Mar 04, 2022 1.370 1.400 1.305 1.390 85,241 +0.03(+2.21%)
Mar 03, 2022 1.390 1.534 1.310 1.360 227,195 +0.02(+1.49%)
Mar 02, 2022 1.340 1.390 1.250 1.340 145,571 +0.00(+0.00%)
Mar 01, 2022 1.370 1.400 1.320 1.340 99,946 -0.06(-4.29%)
Feb 28, 2022 1.330 1.430 1.330 1.400 164,171 +0.05(+3.70%)
Feb 25, 2022 1.440 1.490 1.330 1.350 1,112,311 -0.04(-2.88%)
Feb 24, 2022 1.300 1.560 1.240 1.390 2,034,675 +0.09(+6.92%)
Feb 23, 2022 1.250 1.300 1.240 1.300 23,358 +0.04(+3.17%)
Feb 22, 2022 1.270 1.340 1.250 1.260 24,385 +0.00(+0.00%)
Feb 18, 2022 1.260 0 -0.05(-3.82%)
Feb 17, 2022 1.280 1.310 1.270 1.310 17,983 -0.01(-0.76%)
Feb 16, 2022 1.240 1.320 1.240 1.320 35,279 +0.05(+3.94%)
Feb 15, 2022 1.250 1.350 1.250 1.270 11,416 +0.02(+1.60%)
Feb 14, 2022 1.290 1.300 1.240 1.250 25,042 +0.01(+0.81%)
Feb 11, 2022 1.340 1.550 1.200 1.240 266,547 -0.14(-10.14%)
Feb 10, 2022 1.330 1.410 1.320 1.380 77,921 -0.01(-0.72%)
Feb 09, 2022 1.332 1.390 1.332 1.390 8,982 +0.08(+6.11%)
Feb 08, 2022 1.300 1.370 1.270 1.310 46,421 -0.04(-2.96%)
Feb 07, 2022 1.410 1.409 1.320 1.350 29,388 -0.05(-3.57%)
Feb 04, 2022 1.324 1.400 1.324 1.400 22,065 +0.05(+3.70%)
Feb 03, 2022 1.370 1.350 1.350 7,960 -0.02(-1.46%)
Feb 02, 2022 1.370 1.400 1.340 1.370 9,591 +0.00(+0.00%)
Feb 01, 2022 1.320 1.380 1.296 1.370 6,788 +0.02(+1.48%)
Jan 31, 2022 1.330 1.400 1.350 21,873 +0.02(+1.50%)
Jan 28, 2022 1.240 1.330 1.222 1.330 22,391 +0.04(+3.10%)
Jan 27, 2022 1.220 1.290 1.220 1.290 36,892 +0.06(+4.88%)
Jan 26, 2022 1.288 1.339 1.220 1.230 27,480 -0.02(-1.60%)
Jan 25, 2022 1.260 1.290 1.250 1.250 45,500 -0.04(-3.10%)
Jan 24, 2022 1.280 1.300 1.250 1.290 33,771 +0.01(+0.78%)
Jan 21, 2022 1.350 1.390 1.250 1.280 93,549 -0.10(-7.25%)
Jan 20, 2022 1.350 1.390 1.340 1.380 11,382 +0.04(+2.99%)
Jan 19, 2022 1.419 1.419 1.310 1.340 30,077 -0.02(-1.47%)
Jan 18, 2022 1.380 1.400 1.310 1.360 84,812 -0.02(-1.45%)
Jan 14, 2022 1.380 0 -0.01(-0.72%)
Jan 13, 2022 1.420 1.455 1.390 1.390 53,866 -0.04(-2.80%)
Jan 12, 2022 1.460 1.471 1.410 1.430 13,598 -0.04(-2.72%)
Jan 11, 2022 1.440 1.470 1.395 1.470 30,461 +0.03(+2.08%)
Jan 10, 2022 1.430 1.531 1.350 1.440 161,735 +0.00(+0.00%)
Jan 07, 2022 1.460 1.500 1.390 1.440 87,736 -0.05(-3.36%)
Jan 06, 2022 1.470 1.490 1.310 1.490 360,030 +0.03(+2.05%)
Jan 05, 2022 1.540 1.990 1.400 1.460 4,301,916 -0.05(-3.31%)
Jan 04, 2022 1.420 1.550 1.420 1.510 117,646 +0.07(+4.86%)
Jan 03, 2022 1.530 1.530 1.420 1.440 50,331 +0.00(+0.00%)
Dec 31, 2021 1.490 1.647 1.350 1.440 551,224 -0.05(-3.36%)
Dec 30, 2021 1.400 1.490 1.400 1.490 14,929 +0.10(+7.19%)
Dec 29, 2021 1.350 1.412 1.350 1.390 30,691 +0.03(+2.21%)
Dec 28, 2021 1.360 1.440 1.340 1.360 96,147 -0.02(-1.45%)
Dec 27, 2021 1.360 1.430 1.360 1.380 39,914 +0.00(+0.36%)
Dec 23, 2021 1.390 1.390 1.260 1.375 52,183 +0.05(+4.17%)
Dec 22, 2021 1.290 1.390 1.290 1.320 41,024 +0.02(+1.54%)
Dec 21, 2021 1.300 1.350 1.290 1.300 41,349 -0.02(-1.52%)
Dec 20, 2021 1.260 1.368 1.240 1.320 50,786 +0.05(+3.94%)
Dec 17, 2021 1.220 1.400 1.190 1.270 112,730 +0.03(+2.42%)
Dec 16, 2021 1.320 1.380 1.230 1.240 87,030 -0.08(-6.06%)
Dec 15, 2021 1.370 1.389 1.310 1.320 128,362 -0.07(-5.04%)
Dec 14, 2021 1.400 1.420 1.372 1.390 42,797 -0.03(-2.11%)
Dec 13, 2021 1.450 1.454 1.400 1.420 28,642 -0.03(-2.07%)
Dec 10, 2021 1.440 1.490 1.436 1.450 26,463 +0.01(+0.69%)
Dec 09, 2021 1.470 1.500 1.429 1.440 32,128 -0.04(-2.70%)
Dec 08, 2021 1.500 1.590 1.430 1.480 135,635 -0.11(-6.92%)
Dec 07, 2021 1.435 1.770 1.435 1.590 938,257 +0.14(+9.66%)
Dec 06, 2021 1.480 1.480 1.350 1.450 92,252 +0.02(+1.40%)
Dec 03, 2021 1.380 1.460 1.330 1.430 122,592 +0.02(+1.78%)
Dec 02, 2021 1.460 1.460 1.380 1.405 122,059 -0.04(-3.10%)
Dec 01, 2021 1.350 1.650 1.320 1.450 974,498 +0.15(+11.37%)
Nov 30, 2021 1.410 1.440 1.297 1.302 115,291 -0.14(-9.58%)
Nov 29, 2021 1.470 1.470 1.420 1.440 55,376 +0.01(+0.70%)
Nov 26, 2021 1.440 1.490 1.411 1.430 8,911 -0.05(-3.38%)
Nov 24, 2021 1.480 1.550 1.418 1.480 78,008 +0.00(+0.00%)
Nov 23, 2021 1.520 1.551 1.450 1.480 48,330 -0.06(-3.90%)
Nov 22, 2021 1.650 1.680 1.500 1.540 95,652 -0.12(-7.23%)
Nov 19, 2021 1.740 1.740 1.610 1.660 114,846 -0.01(-0.60%)
Nov 18, 2021 1.780 1.697 1.660 1.670 192,864 -0.09(-5.11%)
Nov 17, 2021 1.800 1.800 1.690 1.760 126,395 -0.01(-0.56%)
Nov 16, 2021 1.700 1.800 1.700 1.770 65,311 +0.02(+1.14%)
Nov 15, 2021 1.760 1.780 1.725 1.750 25,203 -0.02(-1.13%)
Nov 12, 2021 1.710 1.780 1.710 1.770 56,864 +0.03(+1.72%)
Nov 11, 2021 1.730 1.750 1.700 1.740 71,532 +0.03(+1.75%)
Nov 10, 2021 1.730 1.700 1.710 44,030 +0.00(+0.00%)
Nov 09, 2021 1.710 1.751 1.710 1.710 33,936 -0.01(-0.58%)
Nov 08, 2021 1.750 1.774 1.710 1.720 76,227 -0.03(-1.71%)
Nov 05, 2021 1.710 1.775 1.710 1.750 59,723 -0.03(-1.69%)
Nov 04, 2021 1.840 1.850 1.750 1.780 94,388 +0.02(+1.14%)
Nov 03, 2021 1.740 1.770 1.739 1.760 50,716 +0.01(+0.57%)
Nov 02, 2021 1.770 1.770 1.708 1.750 104,610 -0.01(-0.57%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.