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, 2020 1.960 2.500 1.340 1.570 53,129,136 +0.46(+41.44%)
Sep 29, 2020 1.140 1.160 1.060 1.110 25,441 -0.03(-2.63%)
Sep 28, 2020 1.100 1.160 1.100 1.140 50,459 +0.06(+5.56%)
Sep 25, 2020 1.010 1.240 1.010 1.080 49,400 +0.05(+4.85%)
Sep 24, 2020 1.000 1.052 0.9970 1.030 53,138 +0.03(+3.32%)
Sep 23, 2020 1.100 1.120 0.9600 0.9969 78,783 -0.07(-6.83%)
Sep 22, 2020 1.090 1.089 1.020 1.070 34,535 -0.01(-0.93%)
Sep 21, 2020 1.180 1.180 1.070 1.080 42,103 -0.10(-8.47%)
Sep 18, 2020 1.160 1.185 1.100 1.180 48,200 +0.04(+3.51%)
Sep 17, 2020 1.180 1.200 1.130 1.140 36,994 -0.04(-3.39%)
Sep 16, 2020 1.190 1.210 1.170 1.180 25,386 -0.01(-0.84%)
Sep 15, 2020 1.180 1.219 1.160 1.190 33,390 +0.01(+0.85%)
Sep 14, 2020 1.180 1.215 1.180 1.180 17,026 -0.01(-0.84%)
Sep 11, 2020 1.290 1.294 1.188 1.190 22,800 -0.06(-4.80%)
Sep 10, 2020 1.170 1.280 1.170 1.250 23,321 +0.05(+4.17%)
Sep 09, 2020 1.220 1.215 1.174 1.200 16,183 +0.03(+2.56%)
Sep 08, 2020 1.330 1.330 1.170 1.170 23,270 -0.11(-8.59%)
Sep 04, 2020 1.230 1.300 1.210 1.280 19,000 +0.01(+0.79%)
Sep 03, 2020 1.320 1.320 1.260 1.270 24,763 -0.08(-5.93%)
Sep 02, 2020 1.380 1.450 1.300 1.350 34,121 -0.02(-1.46%)
Sep 01, 2020 1.380 1.390 1.290 1.370 37,340 +0.05(+3.79%)
Aug 31, 2020 1.320 1.350 1.250 1.320 31,106 -0.05(-3.65%)
Aug 28, 2020 1.210 1.380 1.188 1.370 109,400 +0.13(+10.48%)
Aug 27, 2020 1.310 1.310 1.220 1.240 58,358 -0.07(-5.34%)
Aug 26, 2020 1.300 1.310 1.270 1.310 19,271 +0.02(+1.55%)
Aug 25, 2020 1.340 1.340 1.260 1.290 40,173 +0.01(+0.78%)
Aug 24, 2020 1.320 1.390 1.250 1.280 50,858 +0.01(+0.79%)
Aug 21, 2020 1.410 1.430 1.260 1.270 77,200 -0.14(-9.93%)
Aug 20, 2020 1.460 1.480 1.400 1.410 45,199 -0.02(-1.40%)
Aug 19, 2020 1.440 1.440 1.380 1.430 67,501 +0.05(+3.62%)
Aug 18, 2020 1.600 1.600 1.380 1.380 48,226 -0.09(-6.12%)
Aug 17, 2020 1.580 1.620 1.410 1.470 195,790 -0.15(-9.26%)
Aug 14, 2020 1.840 1.840 1.580 1.620 256,600 -0.27(-14.29%)
Aug 13, 2020 1.950 2.170 1.800 1.890 406,305 -0.03(-1.56%)
Aug 12, 2020 1.790 2.300 1.745 1.920 470,162 +0.15(+8.47%)
Aug 11, 2020 1.870 1.900 1.770 1.770 14,742 -0.12(-6.35%)
Aug 10, 2020 1.890 1.940 1.780 1.890 24,800 +0.04(+2.16%)
Aug 07, 2020 1.800 1.930 1.800 1.850 33,000 +0.01(+0.54%)
Aug 06, 2020 1.900 1.960 1.840 1.840 21,128 -0.09(-4.66%)
Aug 05, 2020 1.770 2.030 1.770 1.930 86,701 +0.18(+9.97%)
Aug 04, 2020 1.670 1.780 1.670 1.755 27,567 +0.05(+3.24%)
Aug 03, 2020 1.700 1.754 1.620 1.700 17,604 +0.00(+0.00%)
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%)
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.