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 (%)
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%)
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.