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%)
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.