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 (%)
Dec 31, 2020 1.450 1.450 1.450 237,103 -0.03(-2.03%)
Dec 30, 2020 1.520 1.590 1.480 1.480 237,103 -0.04(-2.63%)
Dec 29, 2020 1.610 1.680 1.490 1.520 207,238 -0.05(-3.18%)
Dec 28, 2020 1.620 1.680 1.530 1.570 202,809 -0.01(-0.63%)
Dec 24, 2020 1.610 1.610 1.550 1.580 198,700 -0.01(-0.63%)
Dec 23, 2020 1.550 1.630 1.520 1.590 207,443 +0.06(+3.92%)
Dec 22, 2020 1.550 1.590 1.500 1.530 351,600 -0.02(-1.29%)
Dec 21, 2020 1.580 1.610 1.520 1.550 320,790 +0.00(+0.00%)
Dec 18, 2020 1.390 1.720 1.320 1.550 2,697,400 +0.13(+9.15%)
Dec 17, 2020 1.340 1.540 1.340 1.420 1,234,569 +0.05(+3.65%)
Dec 16, 2020 1.400 1.400 1.300 1.370 200,868 -0.01(-0.72%)
Dec 15, 2020 1.460 1.470 1.380 1.380 342,630 -0.07(-4.83%)
Dec 14, 2020 1.400 1.640 1.370 1.450 1,934,218 +0.06(+4.32%)
Dec 11, 2020 1.450 1.460 1.350 1.390 366,000 -0.09(-6.08%)
Dec 10, 2020 1.500 1.700 1.440 1.480 2,612,114 +0.00(+0.00%)
Dec 09, 2020 1.420 1.540 1.390 1.480 698,877 +0.03(+2.07%)
Dec 08, 2020 1.460 1.500 1.380 1.450 304,409 -0.02(-1.36%)
Dec 07, 2020 1.450 1.550 1.450 1.470 189,577 -0.00(-0.03%)
Dec 04, 2020 1.410 1.530 1.410 1.470 263,300 +0.05(+3.19%)
Dec 03, 2020 1.410 1.450 1.407 1.425 28,839 -0.00(-0.35%)
Dec 02, 2020 1.430 1.444 1.360 1.430 75,643 +0.01(+0.70%)
Dec 01, 2020 1.740 1.740 1.380 1.420 49,891 -0.08(-5.33%)
Nov 30, 2020 1.560 1.570 1.460 1.500 85,810 -0.05(-3.23%)
Nov 27, 2020 1.500 1.560 1.472 1.550 263,200 +0.08(+5.44%)
Nov 25, 2020 1.500 1.500 1.460 1.470 22,800 +0.02(+1.38%)
Nov 24, 2020 1.390 1.490 1.380 1.450 60,737 +0.08(+5.84%)
Nov 23, 2020 1.330 1.450 1.330 1.370 113,340 -0.02(-1.44%)
Nov 20, 2020 1.410 1.410 1.365 1.390 37,800 -0.02(-1.42%)
Nov 19, 2020 1.350 1.560 1.320 1.410 102,716 +0.03(+2.17%)
Nov 18, 2020 1.550 1.550 1.310 1.380 107,693 -0.05(-3.50%)
Nov 17, 2020 1.350 1.690 1.350 1.430 179,980 +0.04(+2.88%)
Nov 16, 2020 1.400 1.438 1.363 1.390 31,808 -0.06(-4.14%)
Nov 13, 2020 1.470 1.473 1.360 1.450 77,200 -0.02(-1.36%)
Nov 12, 2020 1.460 1.500 1.400 1.470 105,594 +0.05(+3.52%)
Nov 11, 2020 1.480 1.500 1.390 1.420 30,083 -0.06(-4.05%)
Nov 10, 2020 1.340 1.510 1.320 1.480 30,359 +0.12(+8.82%)
Nov 09, 2020 1.330 1.430 1.320 1.360 37,477 -0.01(-0.73%)
Nov 06, 2020 1.420 1.445 1.370 1.370 50,100 -0.09(-6.16%)
Nov 05, 2020 1.380 1.500 1.380 1.460 54,545 +0.00(+0.00%)
Nov 04, 2020 1.530 1.530 1.447 1.460 9,961 -0.05(-3.31%)
Nov 03, 2020 1.410 1.510 1.410 1.510 29,809 +0.09(+6.34%)
Nov 02, 2020 1.480 1.520 1.400 1.420 30,931 -0.06(-4.05%)
Oct 30, 2020 1.560 1.560 1.470 1.480 26,100 -0.05(-3.27%)
Oct 29, 2020 1.500 1.750 1.440 1.530 215,600 +0.03(+2.00%)
Oct 28, 2020 1.680 1.683 1.498 1.500 55,789 -0.23(-13.29%)
Oct 27, 2020 1.770 1.770 1.670 1.730 89,095 -0.03(-1.70%)
Oct 26, 2020 1.650 1.760 1.620 1.760 147,519 +0.09(+5.39%)
Oct 23, 2020 1.650 1.700 1.610 1.670 93,800 -0.03(-1.76%)
Oct 22, 2020 1.590 1.830 1.551 1.700 232,764 +0.11(+7.26%)
Oct 21, 2020 1.540 1.628 1.530 1.585 188,463 +0.04(+2.92%)
Oct 20, 2020 1.520 1.577 1.500 1.540 94,467 -0.01(-0.65%)
Oct 19, 2020 1.560 1.560 1.500 1.550 51,084 +0.00(+0.00%)
Oct 16, 2020 1.470 1.580 1.466 1.550 79,000 +0.05(+3.33%)
Oct 15, 2020 1.460 1.530 1.420 1.500 81,911 +0.00(+0.00%)
Oct 14, 2020 1.500 1.540 1.490 1.500 60,638 -0.02(-1.32%)
Oct 13, 2020 1.490 1.530 1.490 1.520 53,150 -0.01(-0.65%)
Oct 12, 2020 1.420 1.530 1.410 1.530 78,357 +0.04(+2.68%)
Oct 09, 2020 1.390 1.490 1.390 1.490 114,800 +0.06(+4.20%)
Oct 08, 2020 1.420 1.470 1.405 1.430 187,334 +0.03(+2.14%)
Oct 07, 2020 1.350 1.410 1.340 1.400 231,186 +0.00(+0.00%)
Oct 06, 2020 1.320 1.450 1.320 1.400 274,595 +0.05(+3.70%)
Oct 05, 2020 1.350 1.450 1.310 1.350 409,004 -0.04(-3.02%)
Oct 02, 2020 1.360 1.432 1.350 1.392 527,400 -0.16(-10.19%)
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.