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 (%)
Apr 30, 2020 2.050 2.370 2.050 2.200 20,798 +0.11(+5.26%)
Apr 29, 2020 1.950 2.110 1.950 2.090 10,722 +0.08(+3.98%)
Apr 28, 2020 2.110 2.110 2.010 2.010 22,647 -0.09(-4.29%)
Apr 27, 2020 2.060 2.110 1.991 2.100 2,936 -0.01(-0.47%)
Apr 24, 2020 2.150 2.150 2.020 2.110 2,800 -0.03(-1.40%)
Apr 23, 2020 1.990 2.140 1.980 2.140 29,296 +0.24(+12.63%)
Apr 22, 2020 1.710 1.910 1.710 1.900 26,837 +0.19(+11.44%)
Apr 21, 2020 1.730 1.780 1.660 1.705 2,330 +0.02(+0.89%)
Apr 20, 2020 1.890 1.890 1.680 1.690 14,518 -0.20(-10.58%)
Apr 17, 2020 1.750 1.890 1.665 1.890 14,600 +0.22(+13.17%)
Apr 16, 2020 1.680 1.720 1.620 1.670 3,486 +0.06(+3.66%)
Apr 15, 2020 1.563 1.730 1.563 1.611 17,015 -0.04(-2.36%)
Apr 14, 2020 1.510 1.650 1.510 1.650 52,720 +0.06(+4.03%)
Apr 13, 2020 1.580 1.615 1.470 1.586 5,436 +0.08(+5.04%)
Apr 09, 2020 1.630 1.700 1.510 1.510 41,400 -0.05(-3.21%)
Apr 08, 2020 1.460 1.700 1.460 1.560 34,047 +0.06(+4.00%)
Apr 07, 2020 1.510 1.536 1.500 1.500 5,599 -0.01(-0.66%)
Apr 06, 2020 1.550 1.550 1.500 1.510 9,262 -0.02(-1.31%)
Apr 03, 2020 1.541 1.550 1.500 1.530 6,100 +0.01(+0.66%)
Apr 02, 2020 1.400 1.550 1.400 1.520 27,849 +0.07(+4.83%)
Apr 01, 2020 1.445 1.490 1.445 1.450 9,760 +0.04(+2.84%)
Mar 31, 2020 1.640 1.640 1.410 1.410 24,586 -0.30(-17.54%)
Mar 30, 2020 1.980 1.980 1.663 1.710 29,341 +0.12(+7.55%)
Mar 27, 2020 1.490 1.590 1.360 1.590 21,500 +0.30(+23.26%)
Mar 26, 2020 1.260 1.300 1.210 1.290 53,998 +0.06(+4.88%)
Mar 25, 2020 1.260 1.270 1.150 1.230 39,448 -0.07(-5.38%)
Mar 24, 2020 1.390 1.440 1.280 1.300 37,190 -0.00(-0.38%)
Mar 23, 2020 1.480 1.480 1.271 1.305 41,623 -0.18(-11.82%)
Mar 20, 2020 1.570 1.570 1.450 1.480 111,100 -0.01(-0.67%)
Mar 19, 2020 1.300 1.490 1.300 1.490 3,024 +0.09(+6.43%)
Mar 18, 2020 1.630 1.637 1.350 1.400 6,095 -0.15(-9.68%)
Mar 17, 2020 2.010 2.010 1.525 1.550 13,532 -0.03(-2.10%)
Mar 16, 2020 1.630 1.830 1.110 1.583 13,617 -0.34(-17.56%)
Mar 13, 2020 2.492 3.200 1.630 1.920 410,100 -0.44(-18.80%)
Mar 12, 2020 2.500 2.510 2.280 2.365 15,324 -0.16(-6.52%)
Mar 11, 2020 2.700 2.700 2.500 2.530 17,890 -0.26(-9.32%)
Mar 10, 2020 2.790 2.930 2.580 2.790 13,119 +0.00(+0.00%)
Mar 09, 2020 2.610 2.801 2.610 2.790 5,624 -0.02(-0.71%)
Mar 06, 2020 3.040 3.050 2.770 2.810 11,300 -0.19(-6.33%)
Mar 05, 2020 3.000 3.080 3.000 3.000 8,718 -0.01(-0.33%)
Mar 04, 2020 3.093 3.186 3.000 3.010 16,873 -0.03(-0.99%)
Mar 03, 2020 3.071 3.071 3.000 3.040 32,048 -0.03(-0.98%)
Mar 02, 2020 3.240 3.240 3.042 3.070 12,334 -0.18(-5.54%)
Feb 28, 2020 3.300 3.600 3.000 3.250 28,900 -0.42(-11.44%)
Feb 27, 2020 3.050 3.820 3.050 3.670 12,613 +0.43(+13.27%)
Feb 26, 2020 3.300 3.385 3.240 3.240 9,656 -0.06(-1.82%)
Feb 25, 2020 3.640 3.790 3.300 3.300 2,184 -0.43(-11.53%)
Feb 24, 2020 3.860 3.860 3.120 3.730 11,089 -0.23(-5.81%)
Feb 21, 2020 3.610 3.960 3.610 3.960 2,600 +0.29(+7.90%)
Feb 20, 2020 3.740 3.740 3.520 3.670 5,249 +0.00(+0.00%)
Feb 19, 2020 3.656 3.720 3.656 3.670 2,535 +0.11(+3.09%)
Feb 18, 2020 3.792 3.792 3.540 3.560 6,701 -0.40(-10.10%)
Feb 14, 2020 3.436 3.960 3.436 3.960 3,400 +0.33(+9.09%)
Feb 13, 2020 3.520 3.630 3.280 3.630 14,019 +0.06(+1.68%)
Feb 12, 2020 3.610 3.610 3.542 3.570 2,002 -0.05(-1.36%)
Feb 11, 2020 3.630 3.639 3.619 3.619 9,322 -0.03(-0.84%)
Feb 10, 2020 3.650 3.671 3.620 3.650 2,016 +0.06(+1.67%)
Feb 07, 2020 3.540 3.590 3.520 3.590 113,600 -0.03(-0.83%)
Feb 06, 2020 3.699 3.699 3.520 3.620 10,481 -0.34(-8.59%)
Feb 05, 2020 3.840 3.960 3.540 3.960 9,795 +0.01(+0.25%)
Feb 04, 2020 3.620 3.950 3.620 3.950 12,695 +0.30(+8.22%)
Feb 03, 2020 3.820 3.820 3.640 3.650 4,444 -0.19(-4.95%)
Jan 31, 2020 3.700 3.940 3.690 3.840 18,600 +0.34(+9.71%)
Jan 30, 2020 3.450 3.500 3.420 3.500 6,739 +0.01(+0.29%)
Jan 29, 2020 3.836 3.920 3.460 3.490 18,118 -0.36(-9.35%)
Jan 28, 2020 3.960 3.969 3.810 3.850 4,390 -0.11(-2.78%)
Jan 27, 2020 4.010 4.020 3.960 3.960 15,250 -0.07(-1.74%)
Jan 24, 2020 3.940 4.037 3.940 4.030 16,100 +0.09(+2.28%)
Jan 23, 2020 3.840 3.940 3.800 3.940 11,296 +0.07(+1.81%)
Jan 22, 2020 3.550 3.897 3.550 3.870 27,129 +0.38(+10.89%)
Jan 21, 2020 3.350 3.500 3.291 3.490 30,306 +0.19(+5.76%)
Jan 17, 2020 3.230 3.300 3.150 3.300 12,000 +0.08(+2.48%)
Jan 16, 2020 3.200 3.220 3.070 3.220 3,568 +0.02(+0.63%)
Jan 15, 2020 3.287 3.287 3.200 3.200 2,170 +0.00(+0.00%)
Jan 14, 2020 3.380 3.380 3.130 3.200 15,683 -0.14(-4.19%)
Jan 13, 2020 3.210 3.350 3.200 3.340 10,460 +0.09(+2.77%)
Jan 10, 2020 3.250 3.250 3.203 3.250 2,400 +0.00(+0.00%)
Jan 09, 2020 3.250 3.250 3.100 3.250 21,424 +0.00(+0.00%)
Jan 08, 2020 3.170 3.250 3.170 3.250 4,310 +0.01(+0.31%)
Jan 07, 2020 3.250 3.250 3.190 3.240 9,703 +0.05(+1.57%)
Jan 06, 2020 3.110 3.230 3.110 3.190 44,835 +0.01(+0.31%)
Jan 03, 2020 3.227 3.227 3.137 3.180 19,800 +0.02(+0.63%)
Jan 02, 2020 3.380 3.380 3.030 3.160 12,674 -0.14(-4.24%)
Dec 31, 2019 3.090 3.390 3.090 3.300 45,600 +0.18(+5.77%)
Dec 30, 2019 3.120 3.130 3.040 3.120 24,388 +0.05(+1.63%)
Dec 27, 2019 3.000 3.110 2.960 3.070 24,200 -0.02(-0.65%)
Dec 26, 2019 3.000 3.120 2.960 3.090 12,282 +0.04(+1.31%)
Dec 24, 2019 2.980 3.060 2.950 3.050 104,400 -0.01(-0.33%)
Dec 23, 2019 3.070 3.080 2.900 3.060 20,176 -0.07(-2.24%)
Dec 20, 2019 3.000 3.130 2.970 3.130 18,100 +0.20(+6.83%)
Dec 19, 2019 3.000 3.060 2.900 2.930 205,705 +0.03(+1.03%)
Dec 18, 2019 3.010 3.030 2.900 2.900 16,842 -0.05(-1.69%)
Dec 17, 2019 2.980 3.100 2.950 2.950 17,494 -0.10(-3.28%)
Dec 16, 2019 3.100 3.120 2.902 3.050 20,814 -0.04(-1.29%)
Dec 13, 2019 3.080 3.110 3.080 3.090 52,800 +0.01(+0.32%)
Dec 12, 2019 3.130 3.150 3.080 3.080 51,545 -0.05(-1.60%)
Dec 11, 2019 3.120 3.150 3.100 3.130 97,501 +0.02(+0.64%)
Dec 10, 2019 3.115 3.140 3.107 3.110 15,689 +0.02(+0.65%)
Dec 09, 2019 3.100 3.140 3.090 3.090 17,958 -0.05(-1.59%)
Dec 06, 2019 3.160 3.170 3.140 3.140 6,800 -0.03(-0.95%)
Dec 05, 2019 3.080 3.170 3.080 3.170 25,185 +0.05(+1.60%)
Dec 04, 2019 3.130 3.170 3.120 3.120 12,153 +0.04(+1.30%)
Dec 03, 2019 3.070 3.150 3.070 3.080 18,264 -0.06(-1.91%)
Dec 02, 2019 3.070 3.150 3.070 3.140 12,271 +0.12(+3.97%)
Nov 29, 2019 3.000 3.050 2.950 3.020 16,700 +0.06(+2.03%)
Nov 27, 2019 3.000 3.000 2.950 2.960 16,200 +0.00(+0.00%)
Nov 26, 2019 3.020 3.060 2.960 2.960 16,269 -0.11(-3.58%)
Nov 25, 2019 3.010 3.120 2.950 3.070 11,403 -0.04(-1.29%)
Nov 22, 2019 2.956 3.110 2.956 3.110 18,800 +0.07(+2.30%)
Nov 21, 2019 3.050 3.130 2.950 3.040 18,901 +0.06(+2.01%)
Nov 20, 2019 3.080 3.160 2.980 2.980 20,884 -0.03(-1.00%)
Nov 19, 2019 2.940 3.030 2.880 3.010 71,540 +0.09(+3.08%)
Nov 18, 2019 2.870 2.920 2.764 2.920 42,817 +0.06(+2.10%)
Nov 15, 2019 2.900 2.900 2.440 2.860 17,100 -0.03(-1.04%)
Nov 14, 2019 2.530 2.890 2.530 2.890 87,978 +0.19(+7.04%)
Nov 13, 2019 2.710 2.800 2.560 2.700 79,105 -0.22(-7.53%)
Nov 12, 2019 2.930 2.930 2.687 2.920 18,960 -0.01(-0.34%)
Nov 11, 2019 2.940 2.990 2.630 2.930 89,350 +0.01(+0.34%)
Nov 08, 2019 2.890 2.990 2.890 2.920 31,000 +0.03(+1.04%)
Nov 07, 2019 2.880 2.922 2.870 2.890 19,493 -0.02(-0.69%)
Nov 06, 2019 2.900 2.930 2.880 2.910 3,256 -0.11(-3.64%)
Nov 05, 2019 3.030 3.040 2.939 3.020 12,025 +0.00(+0.00%)
Nov 04, 2019 3.050 3.105 3.000 3.020 20,514 -0.04(-1.31%)
Nov 01, 2019 3.010 3.063 3.000 3.060 18,500 +0.01(+0.33%)
Oct 31, 2019 3.080 3.080 3.050 3.050 1,976 -0.02(-0.65%)
Oct 30, 2019 3.100 3.175 2.950 3.070 7,231 -0.08(-2.54%)
Oct 29, 2019 3.110 3.200 3.090 3.150 4,199 -0.07(-2.17%)
Oct 28, 2019 3.050 3.220 3.020 3.220 1,005 +0.20(+6.62%)
Oct 25, 2019 3.110 3.110 2.971 3.020 16,200 -0.16(-5.03%)
Oct 24, 2019 2.950 3.180 2.900 3.180 21,727 +0.23(+7.80%)
Oct 23, 2019 2.950 2.953 2.900 2.950 3,011 +0.00(+0.00%)
Oct 22, 2019 3.010 3.010 2.950 2.950 1,108 -0.05(-1.67%)
Oct 21, 2019 3.010 3.010 3.000 3.000 3,424 +0.01(+0.33%)
Oct 18, 2019 2.950 2.990 2.920 2.990 4,800 +0.01(+0.34%)
Oct 17, 2019 2.970 2.980 2.920 2.980 9,177 +0.01(+0.34%)
Oct 16, 2019 2.945 2.980 2.915 2.970 12,291 +0.01(+0.34%)
Oct 15, 2019 2.978 2.978 2.950 2.960 6,319 +0.01(+0.34%)
Oct 14, 2019 2.920 2.980 2.920 2.950 7,332 +0.00(+0.00%)
Oct 11, 2019 3.020 3.020 2.912 2.950 22,800 -0.06(-1.99%)
Oct 10, 2019 3.000 3.040 2.990 3.010 4,060 +0.02(+0.67%)
Oct 09, 2019 3.200 3.200 2.970 2.990 5,537 -0.21(-6.56%)
Oct 08, 2019 3.010 3.200 2.900 3.200 33,723 +0.16(+5.26%)
Oct 07, 2019 3.000 3.100 3.000 3.040 10,303 +0.01(+0.33%)
Oct 04, 2019 3.050 3.080 3.000 3.030 19,700 -0.03(-0.98%)
Oct 03, 2019 3.000 3.090 3.000 3.060 4,323 +0.01(+0.33%)
Oct 02, 2019 3.040 3.100 2.990 3.050 13,601 +0.04(+1.33%)
Oct 01, 2019 3.010 3.100 2.960 3.010 35,435 -0.07(-2.27%)
Sep 30, 2019 3.030 3.080 3.000 3.080 6,801 +0.00(+0.00%)
Sep 27, 2019 3.000 3.090 2.950 3.080 7,100 -0.10(-3.14%)
Sep 26, 2019 2.990 3.180 2.990 3.180 2,374 +0.12(+3.92%)
Sep 25, 2019 3.130 3.130 2.980 3.060 11,599 -0.14(-4.38%)
Sep 24, 2019 3.140 3.200 3.000 3.200 15,659 +0.09(+2.89%)
Sep 23, 2019 3.010 3.120 3.010 3.110 4,405 +0.13(+4.36%)
Sep 20, 2019 2.980 3.120 2.980 2.980 10,400 +0.00(+0.00%)
Sep 19, 2019 2.980 3.000 2.940 2.980 60,476 +0.01(+0.34%)
Sep 18, 2019 3.025 3.025 2.950 2.970 46,739 -0.10(-3.26%)
Sep 17, 2019 3.100 3.100 2.920 3.070 16,393 -0.05(-1.60%)
Sep 16, 2019 3.100 3.120 3.070 3.120 10,058 +0.04(+1.30%)
Sep 13, 2019 2.900 3.100 2.887 3.080 164,300 +0.14(+4.76%)
Sep 12, 2019 2.850 2.940 2.780 2.940 81,873 +0.07(+2.44%)
Sep 11, 2019 2.850 2.870 2.750 2.870 27,641 +0.02(+0.70%)
Sep 10, 2019 2.900 2.940 2.820 2.850 75,684 -0.09(-3.06%)
Sep 09, 2019 3.090 3.090 2.900 2.940 31,335 -0.12(-3.92%)
Sep 06, 2019 3.170 3.200 3.010 3.060 18,500 -0.14(-4.38%)
Sep 05, 2019 3.200 3.200 3.180 3.200 5,556 +0.06(+1.91%)
Sep 04, 2019 3.480 3.483 3.100 3.140 21,096 -0.34(-9.77%)
Sep 03, 2019 3.400 3.480 3.360 3.480 19,579 +0.06(+1.75%)
Aug 30, 2019 3.550 3.550 3.350 3.420 13,600 +0.09(+2.70%)
Aug 29, 2019 3.320 3.330 3.250 3.330 11,385 -0.01(-0.30%)
Aug 28, 2019 3.300 3.340 3.290 3.340 13,387 +0.05(+1.52%)
Aug 27, 2019 3.230 3.290 3.222 3.290 18,141 +0.06(+1.86%)
Aug 26, 2019 3.230 3.230 3.160 3.230 16,953 +0.00(+0.00%)
Aug 23, 2019 3.271 3.271 3.188 3.230 36,700 -0.11(-3.29%)
Aug 22, 2019 3.300 3.360 3.250 3.340 32,275 +0.04(+1.21%)
Aug 21, 2019 3.350 3.360 3.100 3.300 18,766 -0.01(-0.30%)
Aug 20, 2019 3.150 3.310 3.130 3.310 26,633 +0.18(+5.75%)
Aug 19, 2019 3.150 3.160 3.000 3.130 46,137 -0.02(-0.63%)
Aug 16, 2019 3.170 3.350 3.030 3.150 106,200 +0.28(+9.76%)
Aug 15, 2019 3.010 3.010 2.781 2.870 302,589 -0.15(-4.97%)
Aug 14, 2019 3.510 3.510 2.914 3.020 80,470 -0.67(-18.16%)
Aug 13, 2019 3.700 3.850 3.636 3.690 56,190 -0.01(-0.27%)
Aug 12, 2019 3.880 3.880 3.680 3.700 74,592 -0.20(-5.13%)
Aug 09, 2019 3.800 3.900 3.780 3.900 11,200 +0.13(+3.45%)
Aug 08, 2019 3.850 3.850 3.770 3.770 30,893 -0.15(-3.83%)
Aug 07, 2019 3.950 4.000 3.700 3.920 78,962 -0.13(-3.21%)
Aug 06, 2019 4.230 4.230 3.900 4.050 22,009 -0.09(-2.17%)
Aug 05, 2019 4.149 4.200 4.031 4.140 24,743 -0.06(-1.43%)
Aug 02, 2019 4.163 4.200 4.163 4.200 8,300 +0.03(+0.72%)
Aug 01, 2019 4.300 4.300 4.150 4.170 24,519 -0.09(-2.11%)
Jul 31, 2019 4.580 4.580 4.250 4.260 34,328 -0.24(-5.33%)
Jul 30, 2019 4.560 4.660 4.450 4.500 23,516 -0.10(-2.17%)
Jul 29, 2019 4.750 4.750 4.580 4.600 8,922 -0.09(-1.92%)
Jul 26, 2019 4.650 4.690 4.600 4.690 8,500 +0.03(+0.64%)
Jul 25, 2019 4.800 4.800 4.640 4.660 12,750 -0.07(-1.48%)
Jul 24, 2019 4.750 4.800 4.543 4.730 17,557 -0.03(-0.63%)
Jul 23, 2019 4.760 4.800 4.670 4.760 9,261 -0.04(-0.83%)
Jul 22, 2019 4.770 4.800 4.757 4.800 4,750 +0.02(+0.42%)
Jul 19, 2019 4.730 4.788 4.700 4.780 6,300 -0.03(-0.62%)
Jul 18, 2019 4.800 4.810 4.750 4.810 4,711 -0.02(-0.41%)
Jul 17, 2019 4.850 4.850 4.780 4.830 8,767 -0.01(-0.21%)
Jul 16, 2019 4.840 4.840 4.780 4.840 9,846 -0.02(-0.41%)
Jul 15, 2019 4.850 4.860 4.760 4.860 4,161 +0.05(+1.04%)
Jul 12, 2019 4.880 4.880 4.780 4.810 11,100 -0.07(-1.43%)
Jul 11, 2019 4.890 4.890 4.750 4.880 11,439 +0.01(+0.21%)
Jul 10, 2019 4.840 4.870 4.820 4.870 9,762 +0.09(+1.88%)
Jul 09, 2019 4.720 4.870 4.510 4.780 16,182 -0.11(-2.25%)
Jul 08, 2019 4.880 4.890 4.800 4.890 81,758 +0.01(+0.20%)
Jul 05, 2019 4.850 4.880 4.836 4.880 6,500 +0.00(+0.00%)
Jul 03, 2019 4.848 4.880 4.835 4.880 9,500 +0.03(+0.62%)
Jul 02, 2019 4.800 4.860 4.794 4.850 5,053 +0.00(+0.00%)
Jul 01, 2019 4.820 4.850 4.750 4.850 10,689 +0.01(+0.21%)
Jun 28, 2019 4.850 4.870 4.830 4.840 14,800 -0.06(-1.22%)
Jun 27, 2019 4.850 4.900 4.850 4.900 3,887 +0.00(+0.00%)
Jun 26, 2019 4.880 4.900 4.850 4.900 5,898 +0.07(+1.45%)
Jun 25, 2019 4.880 4.890 4.780 4.830 12,733 -0.10(-2.03%)
Jun 24, 2019 4.830 4.930 4.824 4.930 7,266 +0.08(+1.65%)
Jun 21, 2019 4.830 4.900 4.830 4.850 14,700 -0.08(-1.62%)
Jun 20, 2019 4.930 4.930 4.860 4.930 15,145 +0.03(+0.61%)
Jun 19, 2019 4.900 4.900 4.703 4.900 100,930 +0.00(+0.00%)
Jun 18, 2019 4.770 4.900 4.766 4.900 7,547 +0.02(+0.41%)
Jun 17, 2019 4.880 4.880 4.737 4.880 10,285 +0.04(+0.83%)
Jun 14, 2019 4.720 4.840 4.690 4.840 10,200 -0.01(-0.21%)
Jun 13, 2019 4.750 4.850 4.480 4.850 26,759 +0.01(+0.21%)
Jun 12, 2019 4.820 4.840 4.720 4.840 11,648 +0.10(+2.11%)
Jun 11, 2019 4.840 4.840 4.700 4.740 9,144 -0.10(-2.07%)
Jun 10, 2019 4.550 4.840 4.550 4.840 39,816 +0.32(+7.08%)
Jun 07, 2019 4.790 4.790 4.475 4.520 5,500 -0.25(-5.24%)
Jun 06, 2019 4.750 4.800 4.730 4.770 3,915 -0.01(-0.21%)
Jun 05, 2019 4.780 4.800 4.740 4.780 3,841 -0.02(-0.42%)
Jun 04, 2019 4.670 4.800 4.670 4.800 6,900 +0.15(+3.23%)
Jun 03, 2019 4.422 4.710 4.422 4.650 9,009 +0.07(+1.53%)
May 31, 2019 4.800 4.840 4.150 4.580 50,000 -0.27(-5.57%)
May 30, 2019 4.830 4.850 4.800 4.850 13,748 +0.01(+0.21%)
May 29, 2019 4.850 4.910 4.800 4.840 20,908 -0.10(-2.02%)
May 28, 2019 4.900 4.940 4.840 4.940 16,392 +0.04(+0.82%)
May 24, 2019 4.520 4.900 4.520 4.900 25,000 +0.16(+3.38%)
May 23, 2019 4.730 4.750 4.690 4.740 18,790 +0.05(+1.07%)
May 22, 2019 4.670 4.690 4.579 4.690 6,367 -0.02(-0.42%)
May 21, 2019 4.700 4.830 4.660 4.710 30,787 +0.03(+0.64%)
May 20, 2019 4.740 4.740 4.500 4.680 25,885 -0.09(-1.89%)
May 17, 2019 4.750 4.770 4.700 4.770 51,300 -0.01(-0.21%)
May 16, 2019 4.700 4.780 4.650 4.780 7,355 +0.05(+1.06%)
May 15, 2019 4.700 4.780 4.550 4.730 56,339 +0.09(+1.94%)
May 14, 2019 4.770 4.770 4.260 4.640 40,146 +0.04(+0.87%)
May 13, 2019 4.540 4.700 4.367 4.600 37,655 +0.04(+0.88%)
May 10, 2019 4.630 4.670 4.500 4.560 15,400 +0.11(+2.47%)
May 09, 2019 4.450 4.500 4.400 4.450 10,423 -0.12(-2.63%)
May 08, 2019 4.700 4.740 4.530 4.570 16,786 -0.21(-4.39%)
May 07, 2019 4.777 4.780 4.688 4.780 7,487 +0.05(+1.06%)
May 06, 2019 4.640 4.770 4.640 4.730 6,841 +0.02(+0.42%)
May 03, 2019 4.650 4.760 4.510 4.710 27,000 -0.02(-0.42%)
May 02, 2019 4.720 4.780 4.720 4.730 8,128 -0.02(-0.42%)
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.