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 (%)
Jul 31, 2020 1.870 1.889 1.700 1.700 35,000 -0.17(-9.09%)
Jul 30, 2020 1.710 1.930 1.700 1.870 42,499 +0.12(+6.86%)
Jul 29, 2020 1.700 1.800 1.700 1.750 9,351 -0.01(-0.57%)
Jul 28, 2020 1.850 1.850 1.760 1.760 23,392 -0.05(-2.76%)
Jul 27, 2020 1.900 1.900 1.720 1.810 35,720 -0.02(-1.09%)
Jul 24, 2020 1.950 1.950 1.770 1.830 59,200 -0.14(-7.11%)
Jul 23, 2020 1.910 2.050 1.850 1.970 49,229 +0.10(+5.35%)
Jul 22, 2020 2.010 2.013 1.870 1.870 48,286 -0.15(-7.43%)
Jul 21, 2020 2.080 2.080 1.910 2.020 59,144 -0.07(-3.35%)
Jul 20, 2020 2.210 2.210 1.990 2.090 107,876 +0.05(+2.45%)
Jul 17, 2020 2.040 2.200 2.000 2.040 95,900 +0.14(+7.37%)
Jul 16, 2020 1.850 2.310 1.810 1.900 323,099 +0.05(+2.70%)
Jul 15, 2020 1.840 1.920 1.750 1.850 30,969 +0.00(+0.00%)
Jul 14, 2020 1.940 1.940 1.760 1.850 89,740 +0.10(+5.71%)
Jul 13, 2020 1.730 1.830 1.650 1.750 157,830 -0.16(-8.38%)
Jul 10, 2020 2.030 2.030 1.800 1.910 294,300 -0.21(-9.91%)
Jul 09, 2020 2.100 2.700 1.920 2.120 5,431,443 +0.42(+24.71%)
Jul 08, 2020 1.520 1.700 1.450 1.700 750,287 +0.22(+14.86%)
Jul 07, 2020 1.500 1.500 1.430 1.480 5,808 -0.05(-3.27%)
Jul 06, 2020 1.540 1.550 1.520 1.530 2,862 -0.01(-0.65%)
Jul 02, 2020 1.430 1.540 1.420 1.540 23,100 +0.10(+6.94%)
Jul 01, 2020 1.430 1.460 1.408 1.440 11,436 -0.02(-1.37%)
Jun 30, 2020 1.480 1.499 1.440 1.460 3,765 +0.03(+2.10%)
Jun 29, 2020 1.450 1.476 1.430 1.430 8,834 -0.02(-1.38%)
Jun 26, 2020 1.560 1.690 1.450 1.450 38,600 -0.07(-4.61%)
Jun 25, 2020 1.500 1.530 1.460 1.520 14,020 +0.02(+1.33%)
Jun 24, 2020 1.510 1.520 1.457 1.500 12,367 -0.02(-1.32%)
Jun 23, 2020 1.510 1.590 1.510 1.520 11,663 +0.01(+0.66%)
Jun 22, 2020 1.490 1.604 1.450 1.510 10,191 +0.02(+1.34%)
Jun 19, 2020 1.500 1.510 1.450 1.490 7,800 -0.04(-2.61%)
Jun 18, 2020 1.650 1.650 1.510 1.530 15,521 -0.05(-3.16%)
Jun 17, 2020 1.670 1.680 1.560 1.580 6,420 +0.00(+0.00%)
Jun 16, 2020 1.700 1.700 1.570 1.580 30,425 +0.04(+2.60%)
Jun 15, 2020 1.690 1.690 1.450 1.540 28,497 -0.09(-5.46%)
Jun 12, 2020 1.610 1.665 1.500 1.629 7,500 +0.03(+1.81%)
Jun 11, 2020 1.810 1.810 1.450 1.600 19,832 -0.12(-6.98%)
Jun 10, 2020 1.760 1.800 1.540 1.720 11,304 -0.02(-1.15%)
Jun 09, 2020 1.710 1.760 1.670 1.740 33,639 +0.07(+4.19%)
Jun 08, 2020 1.540 1.789 1.520 1.670 72,180 +0.17(+11.23%)
Jun 05, 2020 1.510 1.550 1.460 1.501 72,600 +0.00(+0.09%)
Jun 04, 2020 1.410 1.520 1.410 1.500 20,379 +0.06(+4.17%)
Jun 03, 2020 1.520 1.530 1.440 1.440 53,474 -0.06(-3.99%)
Jun 02, 2020 1.465 1.500 1.400 1.500 54,459 +0.05(+3.44%)
Jun 01, 2020 1.500 1.515 1.350 1.450 42,773 +0.10(+7.41%)
May 29, 2020 1.500 1.500 1.350 1.350 102,500 -0.07(-4.93%)
May 28, 2020 1.390 1.510 1.390 1.420 15,388 -0.03(-2.07%)
May 27, 2020 1.420 1.490 1.420 1.450 27,921 +0.03(+2.11%)
May 26, 2020 1.480 1.540 1.400 1.420 40,970 -0.08(-5.33%)
May 22, 2020 1.520 1.526 1.470 1.500 36,800 -0.02(-1.32%)
May 21, 2020 1.610 1.650 1.520 1.520 26,914 -0.03(-1.94%)
May 20, 2020 1.590 1.600 1.520 1.550 40,758 -0.01(-0.64%)
May 19, 2020 1.600 1.600 1.543 1.560 9,333 -0.05(-3.11%)
May 18, 2020 1.590 1.700 1.565 1.610 74,258 +0.05(+3.21%)
May 15, 2020 1.710 1.810 1.520 1.560 79,600 -0.52(-25.00%)
May 14, 2020 2.070 2.080 1.960 2.080 17,446 +0.03(+1.46%)
May 13, 2020 2.030 2.050 1.950 2.050 5,085 +0.10(+5.13%)
May 12, 2020 1.995 2.050 1.950 1.950 9,052 +0.02(+1.04%)
May 11, 2020 2.010 2.050 1.930 1.930 13,802 -0.03(-1.53%)
May 08, 2020 1.950 2.090 1.930 1.960 11,900 -0.05(-2.48%)
May 07, 2020 2.030 2.030 1.840 2.010 16,437 -0.06(-2.75%)
May 06, 2020 2.150 2.150 2.034 2.067 4,817 -0.02(-1.11%)
May 05, 2020 2.050 2.090 2.050 2.090 1,115 +0.02(+0.97%)
May 04, 2020 2.180 2.180 2.040 2.070 4,851 -0.06(-2.82%)
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.