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 (%)
Sep 28, 2018 3.730 3.850 3.730 3.850 2,000 +0.00(+0.00%)
Sep 27, 2018 3.820 3.850 3.790 3.850 3,585 +0.05(+1.32%)
Sep 26, 2018 3.820 3.850 3.750 3.800 14,603 -0.05(-1.30%)
Sep 25, 2018 3.720 3.850 3.720 3.850 13,656 +0.10(+2.67%)
Sep 24, 2018 3.840 3.840 3.590 3.750 8,051 -0.06(-1.57%)
Sep 21, 2018 3.760 3.810 3.500 3.810 34,200 +0.01(+0.26%)
Sep 20, 2018 3.620 3.800 3.440 3.800 4,816 +0.15(+4.11%)
Sep 19, 2018 3.690 3.690 3.551 3.650 11,307 -0.01(-0.27%)
Sep 18, 2018 3.590 3.660 3.520 3.660 17,462 +0.01(+0.27%)
Sep 17, 2018 3.590 3.650 3.480 3.650 7,972 +0.03(+0.83%)
Sep 14, 2018 3.530 3.800 3.480 3.620 35,000 -0.21(-5.48%)
Sep 13, 2018 3.510 3.850 3.510 3.830 7,596 -0.02(-0.52%)
Sep 12, 2018 3.770 3.850 3.510 3.850 10,506 +0.05(+1.32%)
Sep 11, 2018 3.750 3.800 3.520 3.800 17,626 -0.05(-1.30%)
Sep 10, 2018 3.530 3.850 3.510 3.850 10,986 +0.09(+2.39%)
Sep 07, 2018 3.650 3.840 3.650 3.760 3,200 -0.09(-2.34%)
Sep 06, 2018 3.840 3.850 3.700 3.850 5,155 +0.01(+0.26%)
Sep 05, 2018 3.704 3.900 3.704 3.840 10,664 +0.04(+1.05%)
Sep 04, 2018 3.800 3.800 3.800 3.800 613 -0.01(-0.26%)
Aug 31, 2018 3.810 3.810 3.810 0 +0.11(+2.97%)
Aug 30, 2018 3.270 3.700 3.260 3.700 23,769 +0.36(+10.78%)
Aug 29, 2018 3.450 3.460 3.330 3.340 73,515 -0.14(-4.02%)
Aug 28, 2018 3.360 3.480 3.355 3.480 10,675 +0.12(+3.57%)
Aug 27, 2018 3.400 3.400 3.330 3.360 14,105 -0.05(-1.47%)
Aug 24, 2018 3.320 3.410 3.300 3.410 194,800 +0.05(+1.49%)
Aug 23, 2018 3.440 3.490 3.230 3.360 66,533 -0.26(-7.18%)
Aug 22, 2018 3.670 3.670 3.430 3.620 23,905 -0.05(-1.36%)
Aug 21, 2018 3.430 3.670 3.367 3.670 19,313 +0.17(+4.86%)
Aug 20, 2018 3.620 3.640 3.430 3.500 16,316 -0.14(-3.85%)
Aug 17, 2018 3.600 3.750 3.470 3.640 12,300 -0.12(-3.19%)
Aug 16, 2018 3.870 3.870 3.330 3.760 8,037 -0.09(-2.34%)
Aug 15, 2018 3.600 3.850 3.600 3.850 17,127 +0.00(+0.00%)
Aug 14, 2018 3.600 3.850 3.480 3.850 52,056 +0.21(+5.77%)
Aug 13, 2018 3.550 3.700 3.259 3.640 27,398 +0.03(+0.83%)
Aug 10, 2018 3.700 3.700 3.510 3.610 26,300 -0.14(-3.73%)
Aug 09, 2018 3.610 3.870 3.600 3.750 33,812 +0.00(+0.00%)
Aug 08, 2018 3.690 3.750 3.693 3.750 2,955 -0.15(-3.85%)
Aug 07, 2018 3.800 3.900 3.800 3.900 3,951 +0.15(+4.00%)
Aug 06, 2018 3.720 3.750 3.700 3.750 4,273 +0.00(+0.00%)
Aug 03, 2018 3.720 3.750 3.720 3.750 800 +0.05(+1.35%)
Aug 02, 2018 3.700 3.700 3.700 3.700 599 -0.05(-1.33%)
Aug 01, 2018 3.690 3.775 3.650 3.750 2,255 +0.00(+0.00%)
Jul 31, 2018 3.750 3.900 3.700 3.750 4,357 -0.10(-2.60%)
Jul 30, 2018 3.900 3.900 3.750 3.850 5,357 -0.05(-1.28%)
Jul 27, 2018 3.750 3.900 3.750 3.900 1,400 +0.00(+0.00%)
Jul 26, 2018 3.920 3.920 3.890 3.900 1,503 -0.01(-0.26%)
Jul 25, 2018 4.000 4.000 3.890 3.910 1,196 +0.01(+0.26%)
Jul 24, 2018 3.900 3.900 3.900 3.900 234 -0.08(-2.01%)
Jul 20, 2018 3.980 3.980 3.980 157 -0.01(-0.25%)
Jul 19, 2018 4.000 4.000 3.760 3.990 23,759 -0.01(-0.35%)
Jul 18, 2018 4.000 4.010 3.990 4.004 9,014 +0.00(+0.10%)
Jul 17, 2018 4.100 4.100 3.950 4.000 6,140 -0.14(-3.38%)
Jul 16, 2018 4.150 4.150 3.910 4.140 2,903 -0.01(-0.24%)
Jul 13, 2018 3.900 4.150 3.900 4.150 1,236 +0.15(+3.75%)
Jul 12, 2018 4.000 4.000 4.000 4.000 283 -0.02(-0.50%)
Jul 11, 2018 3.970 4.030 3.930 4.020 18,033 +0.07(+1.77%)
Jul 10, 2018 4.000 4.020 3.950 3.950 28,996 -0.06(-1.50%)
Jul 09, 2018 3.979 4.040 3.950 4.010 9,143 -0.12(-2.91%)
Jul 06, 2018 3.970 4.130 3.930 4.130 2,666 +0.13(+3.25%)
Jul 05, 2018 4.000 4.000 3.850 4.000 25,711 -0.05(-1.23%)
Jul 03, 2018 4.050 4.050 4.050 0 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.