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 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%)
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.