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 (%)
Jun 29, 2018 3.841 3.940 3.841 3.940 9,225 -0.01(-0.25%)
Jun 28, 2018 3.851 3.950 3.851 3.950 1,264 +0.05(+1.28%)
Jun 27, 2018 3.910 3.950 3.810 3.900 3,382 +0.04(+1.04%)
Jun 26, 2018 3.860 3.950 3.800 3.860 12,296 -0.10(-2.53%)
Jun 25, 2018 3.940 3.960 3.810 3.960 3,531 -0.02(-0.50%)
Jun 22, 2018 3.900 3.980 3.875 3.980 7,052 +0.03(+0.76%)
Jun 21, 2018 3.850 3.950 3.850 3.950 1,577 +0.11(+2.86%)
Jun 20, 2018 3.814 3.840 3.812 3.840 2,746 +0.04(+1.05%)
Jun 19, 2018 3.612 3.850 3.612 3.800 9,781 +0.14(+3.83%)
Jun 18, 2018 3.800 3.950 3.660 3.660 6,005 -0.18(-4.69%)
Jun 15, 2018 3.612 3.840 3.610 3.840 7,563 +0.19(+5.21%)
Jun 14, 2018 3.868 3.868 3.600 3.650 6,836 -0.19(-4.95%)
Jun 13, 2018 3.980 3.980 3.830 3.840 7,767 -0.05(-1.29%)
Jun 12, 2018 3.810 3.970 3.810 3.890 15,282 +0.06(+1.57%)
Jun 11, 2018 3.860 3.920 3.830 3.830 8,022 -0.08(-2.05%)
Jun 08, 2018 3.969 3.969 3.910 3.910 2,518 -0.05(-1.26%)
Jun 07, 2018 3.850 3.960 3.840 3.960 10,675 +0.12(+3.13%)
Jun 06, 2018 3.860 3.840 12,942 +0.00(+0.00%)
Jun 05, 2018 4.020 4.040 3.760 3.840 16,637 -0.19(-4.71%)
Jun 04, 2018 4.100 4.100 4.025 4.030 10,068 -0.12(-2.89%)
Jun 01, 2018 4.150 4.150 4.050 4.150 28,386 +0.09(+2.22%)
May 31, 2018 3.790 4.170 3.790 4.060 34,754 +0.16(+4.10%)
May 30, 2018 3.950 3.950 3.780 3.900 16,905 -0.04(-1.02%)
May 29, 2018 3.940 3.940 3.840 3.940 7,515 -0.06(-1.50%)
May 25, 2018 4.000 4.000 4.000 0 -0.09(-2.20%)
May 24, 2018 3.830 4.090 3.600 4.090 48,463 +0.23(+5.96%)
May 23, 2018 4.020 4.020 3.800 3.860 23,564 -0.20(-4.93%)
May 22, 2018 3.950 4.060 3.760 4.060 43,833 +0.03(+0.74%)
May 21, 2018 4.080 4.279 3.940 4.030 21,851 -0.18(-4.28%)
May 18, 2018 4.140 4.250 4.050 4.210 32,419 +0.07(+1.69%)
May 17, 2018 4.090 4.150 4.021 4.140 20,653 +0.03(+0.73%)
May 16, 2018 4.240 4.290 4.080 4.110 17,836 -0.09(-2.14%)
May 15, 2018 4.150 4.544 4.010 4.200 22,006 -0.20(-4.55%)
May 14, 2018 4.600 4.668 3.900 4.400 95,086 -0.50(-10.20%)
May 11, 2018 4.904 4.950 4.850 4.900 13,974 -0.04(-0.81%)
May 10, 2018 4.840 4.940 4.800 4.940 6,908 +0.14(+2.92%)
May 09, 2018 4.700 4.850 4.680 4.800 13,044 +0.19(+4.12%)
May 08, 2018 4.870 4.870 4.610 4.610 10,150 -0.36(-7.24%)
May 07, 2018 4.960 4.970 4.770 4.970 6,565 -0.01(-0.20%)
May 04, 2018 4.890 4.980 4.651 4.980 3,164 +0.11(+2.26%)
May 03, 2018 4.866 4.943 4.710 4.870 1,524 +0.02(+0.41%)
May 02, 2018 4.810 4.910 4.691 4.850 8,945 -0.04(-0.82%)
May 01, 2018 5.030 5.030 4.800 4.890 7,361 -0.10(-2.00%)
Apr 30, 2018 5.040 5.040 4.810 4.990 26,295 +0.00(+0.00%)
Apr 27, 2018 4.890 4.990 4.806 4.990 6,266 +0.05(+1.01%)
Apr 26, 2018 4.940 4.940 4.860 4.940 5,103 -0.05(-1.00%)
Apr 25, 2018 5.020 5.020 4.890 4.990 8,569 +0.03(+0.61%)
Apr 24, 2018 5.000 5.000 4.940 4.960 44,282 -0.03(-0.60%)
Apr 23, 2018 5.000 5.000 4.880 4.990 6,267 -0.01(-0.20%)
Apr 20, 2018 4.970 5.000 4.940 5.000 17,519 +0.01(+0.20%)
Apr 19, 2018 4.990 4.990 4.970 4.990 9,666 +0.01(+0.20%)
Apr 18, 2018 4.960 5.000 4.950 4.980 14,888 -0.01(-0.20%)
Apr 17, 2018 4.900 4.990 4.899 4.990 37,359 +0.05(+1.01%)
Apr 16, 2018 4.870 4.940 4.850 4.940 9,772 +0.00(+0.00%)
Apr 13, 2018 4.900 4.950 4.880 4.940 10,266 -0.01(-0.20%)
Apr 12, 2018 4.900 4.950 4.832 4.950 7,483 +0.01(+0.20%)
Apr 11, 2018 4.820 4.940 4.770 4.940 6,891 +0.04(+0.71%)
Apr 10, 2018 4.760 4.905 4.720 4.905 21,277 -0.04(-0.71%)
Apr 09, 2018 4.880 4.940 4.631 4.940 12,220 +0.05(+1.02%)
Apr 06, 2018 4.790 4.950 4.790 4.890 9,438 -0.01(-0.20%)
Apr 05, 2018 4.822 4.940 4.822 4.900 9,557 -0.04(-0.81%)
Apr 04, 2018 4.870 4.940 4.870 4.940 17,767 -0.05(-1.00%)
Apr 03, 2018 4.860 4.990 4.630 4.990 23,343 +0.35(+7.54%)
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.