Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 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%)
Oct 01, 2020 1.300 1.600 1.300 1.550 2,022,260 -0.02(-1.27%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.