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 (%)
Oct 31, 2017 2.880 2.960 2.880 2.960 12,600 +0.06(+2.07%)
Oct 30, 2017 2.980 3.000 2.880 2.900 8,115 -0.06(-2.03%)
Oct 27, 2017 2.902 2.960 2.770 2.960 13,476 +0.20(+7.25%)
Oct 26, 2017 2.800 2.880 2.760 2.760 31,993 -0.14(-4.83%)
Oct 25, 2017 2.900 2.970 2.900 2.900 9,017 -0.05(-1.69%)
Oct 24, 2017 2.990 3.030 2.910 2.950 15,926 -0.04(-1.34%)
Oct 23, 2017 3.100 3.170 2.700 2.990 57,683 -0.21(-6.56%)
Oct 20, 2017 3.200 3.250 3.200 3.200 26,466 -0.01(-0.31%)
Oct 19, 2017 3.200 3.290 3.200 3.210 85,172 -0.04(-1.23%)
Oct 18, 2017 3.280 3.370 3.220 3.250 10,988 -0.06(-1.81%)
Oct 17, 2017 3.250 3.310 3.215 3.310 30,700 +0.10(+3.12%)
Oct 16, 2017 3.240 3.300 3.210 3.210 9,434 -0.01(-0.31%)
Oct 13, 2017 3.200 3.250 3.200 3.220 10,496 +0.02(+0.63%)
Oct 12, 2017 3.373 3.373 3.200 3.200 22,679 -0.13(-3.90%)
Oct 11, 2017 3.250 3.390 3.211 3.330 18,940 +0.01(+0.30%)
Oct 10, 2017 3.260 3.380 3.231 3.320 11,464 +0.02(+0.61%)
Oct 09, 2017 3.240 3.370 3.100 3.300 34,922 +0.04(+1.23%)
Oct 06, 2017 3.350 3.380 3.240 3.260 22,353 -0.09(-2.69%)
Oct 05, 2017 3.410 3.532 3.280 3.350 53,580 -0.26(-7.20%)
Oct 04, 2017 3.500 3.700 3.500 3.610 8,844 +0.06(+1.69%)
Oct 03, 2017 3.660 3.740 3.550 3.550 20,728 -0.14(-3.79%)
Oct 02, 2017 3.650 3.690 3.510 3.690 13,091 +0.04(+1.10%)
Sep 29, 2017 3.900 3.900 3.500 3.650 10,365 -0.29(-7.36%)
Sep 28, 2017 3.660 3.940 3.660 3.940 31,589 +0.29(+7.95%)
Sep 27, 2017 3.500 3.650 3.500 3.650 12,860 +0.15(+4.29%)
Sep 26, 2017 3.420 3.592 3.400 3.500 11,933 +0.12(+3.55%)
Sep 25, 2017 3.450 3.610 3.341 3.380 22,260 -0.23(-6.37%)
Sep 22, 2017 3.590 3.610 3.450 3.610 4,098 +0.14(+4.03%)
Sep 21, 2017 3.640 3.642 3.460 3.470 8,704 -0.14(-3.88%)
Sep 20, 2017 3.600 3.690 3.550 3.610 6,113 +0.07(+1.98%)
Sep 19, 2017 3.477 3.580 3.477 3.540 2,823 +0.08(+2.31%)
Sep 18, 2017 3.467 3.550 3.290 3.460 18,934 -0.07(-1.98%)
Sep 15, 2017 3.500 3.590 3.500 3.530 28,219 +0.02(+0.57%)
Sep 14, 2017 3.600 3.600 3.500 3.510 5,101 -0.01(-0.28%)
Sep 13, 2017 3.450 3.550 3.400 3.520 19,566 +0.14(+4.14%)
Sep 12, 2017 3.500 3.590 3.080 3.380 43,494 -0.41(-10.82%)
Sep 11, 2017 4.100 4.100 3.810 3.790 18,953 -0.33(-8.01%)
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.