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 (%)
Nov 29, 2019 3.000 3.050 2.950 3.020 16,700 +0.06(+2.03%)
Nov 27, 2019 3.000 3.000 2.950 2.960 16,200 +0.00(+0.00%)
Nov 26, 2019 3.020 3.060 2.960 2.960 16,269 -0.11(-3.58%)
Nov 25, 2019 3.010 3.120 2.950 3.070 11,403 -0.04(-1.29%)
Nov 22, 2019 2.956 3.110 2.956 3.110 18,800 +0.07(+2.30%)
Nov 21, 2019 3.050 3.130 2.950 3.040 18,901 +0.06(+2.01%)
Nov 20, 2019 3.080 3.160 2.980 2.980 20,884 -0.03(-1.00%)
Nov 19, 2019 2.940 3.030 2.880 3.010 71,540 +0.09(+3.08%)
Nov 18, 2019 2.870 2.920 2.764 2.920 42,817 +0.06(+2.10%)
Nov 15, 2019 2.900 2.900 2.440 2.860 17,100 -0.03(-1.04%)
Nov 14, 2019 2.530 2.890 2.530 2.890 87,978 +0.19(+7.04%)
Nov 13, 2019 2.710 2.800 2.560 2.700 79,105 -0.22(-7.53%)
Nov 12, 2019 2.930 2.930 2.687 2.920 18,960 -0.01(-0.34%)
Nov 11, 2019 2.940 2.990 2.630 2.930 89,350 +0.01(+0.34%)
Nov 08, 2019 2.890 2.990 2.890 2.920 31,000 +0.03(+1.04%)
Nov 07, 2019 2.880 2.922 2.870 2.890 19,493 -0.02(-0.69%)
Nov 06, 2019 2.900 2.930 2.880 2.910 3,256 -0.11(-3.64%)
Nov 05, 2019 3.030 3.040 2.939 3.020 12,025 +0.00(+0.00%)
Nov 04, 2019 3.050 3.105 3.000 3.020 20,514 -0.04(-1.31%)
Nov 01, 2019 3.010 3.063 3.000 3.060 18,500 +0.01(+0.33%)
Oct 31, 2019 3.080 3.080 3.050 3.050 1,976 -0.02(-0.65%)
Oct 30, 2019 3.100 3.175 2.950 3.070 7,231 -0.08(-2.54%)
Oct 29, 2019 3.110 3.200 3.090 3.150 4,199 -0.07(-2.17%)
Oct 28, 2019 3.050 3.220 3.020 3.220 1,005 +0.20(+6.62%)
Oct 25, 2019 3.110 3.110 2.971 3.020 16,200 -0.16(-5.03%)
Oct 24, 2019 2.950 3.180 2.900 3.180 21,727 +0.23(+7.80%)
Oct 23, 2019 2.950 2.953 2.900 2.950 3,011 +0.00(+0.00%)
Oct 22, 2019 3.010 3.010 2.950 2.950 1,108 -0.05(-1.67%)
Oct 21, 2019 3.010 3.010 3.000 3.000 3,424 +0.01(+0.33%)
Oct 18, 2019 2.950 2.990 2.920 2.990 4,800 +0.01(+0.34%)
Oct 17, 2019 2.970 2.980 2.920 2.980 9,177 +0.01(+0.34%)
Oct 16, 2019 2.945 2.980 2.915 2.970 12,291 +0.01(+0.34%)
Oct 15, 2019 2.978 2.978 2.950 2.960 6,319 +0.01(+0.34%)
Oct 14, 2019 2.920 2.980 2.920 2.950 7,332 +0.00(+0.00%)
Oct 11, 2019 3.020 3.020 2.912 2.950 22,800 -0.06(-1.99%)
Oct 10, 2019 3.000 3.040 2.990 3.010 4,060 +0.02(+0.67%)
Oct 09, 2019 3.200 3.200 2.970 2.990 5,537 -0.21(-6.56%)
Oct 08, 2019 3.010 3.200 2.900 3.200 33,723 +0.16(+5.26%)
Oct 07, 2019 3.000 3.100 3.000 3.040 10,303 +0.01(+0.33%)
Oct 04, 2019 3.050 3.080 3.000 3.030 19,700 -0.03(-0.98%)
Oct 03, 2019 3.000 3.090 3.000 3.060 4,323 +0.01(+0.33%)
Oct 02, 2019 3.040 3.100 2.990 3.050 13,601 +0.04(+1.33%)
Oct 01, 2019 3.010 3.100 2.960 3.010 35,435 -0.07(-2.27%)
Sep 30, 2019 3.030 3.080 3.000 3.080 6,801 +0.00(+0.00%)
Sep 27, 2019 3.000 3.090 2.950 3.080 7,100 -0.10(-3.14%)
Sep 26, 2019 2.990 3.180 2.990 3.180 2,374 +0.12(+3.92%)
Sep 25, 2019 3.130 3.130 2.980 3.060 11,599 -0.14(-4.38%)
Sep 24, 2019 3.140 3.200 3.000 3.200 15,659 +0.09(+2.89%)
Sep 23, 2019 3.010 3.120 3.010 3.110 4,405 +0.13(+4.36%)
Sep 20, 2019 2.980 3.120 2.980 2.980 10,400 +0.00(+0.00%)
Sep 19, 2019 2.980 3.000 2.940 2.980 60,476 +0.01(+0.34%)
Sep 18, 2019 3.025 3.025 2.950 2.970 46,739 -0.10(-3.26%)
Sep 17, 2019 3.100 3.100 2.920 3.070 16,393 -0.05(-1.60%)
Sep 16, 2019 3.100 3.120 3.070 3.120 10,058 +0.04(+1.30%)
Sep 13, 2019 2.900 3.100 2.887 3.080 164,300 +0.14(+4.76%)
Sep 12, 2019 2.850 2.940 2.780 2.940 81,873 +0.07(+2.44%)
Sep 11, 2019 2.850 2.870 2.750 2.870 27,641 +0.02(+0.70%)
Sep 10, 2019 2.900 2.940 2.820 2.850 75,684 -0.09(-3.06%)
Sep 09, 2019 3.090 3.090 2.900 2.940 31,335 -0.12(-3.92%)
Sep 06, 2019 3.170 3.200 3.010 3.060 18,500 -0.14(-4.38%)
Sep 05, 2019 3.200 3.200 3.180 3.200 5,556 +0.06(+1.91%)
Sep 04, 2019 3.480 3.483 3.100 3.140 21,096 -0.34(-9.77%)
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.