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 30, 2022 1.190 1.200 1.170 1.200 245,309 +0.01(+0.84%)
Jun 29, 2022 1.230 1.230 1.190 1.190 298,994 -0.07(-5.56%)
Jun 28, 2022 1.270 1.270 1.260 1.260 48,289 -0.01(-0.79%)
Jun 27, 2022 1.260 1.270 1.260 1.270 69,038 +0.00(+0.00%)
Jun 24, 2022 1.250 1.270 1.250 1.270 460,403 +0.07(+5.83%)
Jun 23, 2022 1.210 1.210 1.190 1.200 298,877 -0.01(-0.83%)
Jun 22, 2022 1.200 1.210 1.190 1.210 116,707 +0.01(+0.83%)
Jun 21, 2022 1.200 1.200 1.190 1.200 11,999 +0.01(+0.84%)
Jun 17, 2022 1.180 1.190 1.170 1.190 164,277 +0.01(+0.85%)
Jun 16, 2022 1.170 1.180 1.170 1.180 56,139 +0.01(+0.85%)
Jun 15, 2022 1.170 1.180 1.170 1.170 102,779 +0.00(+0.00%)
Jun 14, 2022 1.170 1.180 1.170 1.170 123,916 +0.00(+0.00%)
Jun 13, 2022 1.160 1.181 1.160 1.170 145,788 -0.02(-1.68%)
Jun 10, 2022 1.190 1.200 1.160 1.190 200,967 -0.02(-1.65%)
Jun 09, 2022 1.200 1.210 1.190 1.210 243,224 +0.01(+0.83%)
Jun 08, 2022 1.190 1.200 1.170 1.200 292,190 +0.03(+2.56%)
Jun 07, 2022 1.180 1.195 1.150 1.170 474,027 -0.02(-1.68%)
Jun 06, 2022 1.190 1.195 1.180 1.190 54,533 +0.00(+0.00%)
Jun 03, 2022 1.180 1.200 1.180 1.190 125,653 +0.00(+0.00%)
Jun 02, 2022 1.180 1.200 1.180 1.190 105,522 +0.00(+0.00%)
Jun 01, 2022 1.190 1.190 1.180 1.190 119,249 +0.00(+0.00%)
May 31, 2022 1.180 1.190 1.180 1.190 392,012 +0.00(+0.00%)
May 27, 2022 1.190 1.200 1.180 1.190 309,738 +0.00(+0.00%)
May 26, 2022 1.190 1.200 1.180 1.190 391,234 +0.00(+0.00%)
May 25, 2022 1.180 1.190 1.175 1.190 1,020,872 +0.01(+0.85%)
May 24, 2022 1.180 1.190 1.170 1.180 6,421,116 +0.59(+100.00%)
May 23, 2022 0.5900 0.6000 0.5800 0.5900 1,724,628 +0.01(+1.90%)
May 20, 2022 0.5900 0.5951 0.5768 0.5790 67,760 -0.01(-1.86%)
May 19, 2022 0.6500 0.6876 0.5818 0.5900 172,578 -0.06(-9.22%)
May 18, 2022 0.6800 0.6800 0.6499 0.6499 41,309 -0.03(-4.43%)
May 17, 2022 0.7400 0.7759 0.6579 0.6800 129,091 -0.04(-5.61%)
May 16, 2022 0.7400 0.7517 0.7050 0.7204 92,377 +0.00(+0.06%)
May 13, 2022 0.7200 0.7688 0.6854 0.7200 131,760 +0.00(+0.00%)
May 12, 2022 0.7600 0.7582 0.7100 0.7200 59,132 -0.00(-0.29%)
May 11, 2022 0.7171 0.7687 0.7020 0.7221 42,691 +0.00(+0.29%)
May 10, 2022 0.8100 0.8072 0.7005 0.7200 122,607 -0.05(-6.35%)
May 09, 2022 0.9100 0.9100 0.7500 0.7688 192,305 -0.11(-12.38%)
May 06, 2022 0.9200 0.9200 0.8700 0.8774 36,878 +0.01(+0.67%)
May 05, 2022 0.9300 0.9659 0.8716 0.8716 27,511 -0.04(-4.29%)
May 04, 2022 0.9478 0.9478 0.8853 0.9107 77,176 +0.00(+0.12%)
May 03, 2022 1.050 1.050 0.8894 0.9096 54,527 +0.02(+2.55%)
May 02, 2022 0.9248 0.9248 0.8400 0.8870 44,541 +0.07(+9.04%)
Apr 29, 2022 0.8050 0.8307 0.7607 0.8135 59,696 -0.02(-2.00%)
Apr 28, 2022 0.8800 0.8928 0.8100 0.8301 81,907 -0.04(-5.03%)
Apr 27, 2022 0.8100 1.050 0.8100 0.8741 527,513 +0.03(+3.75%)
Apr 26, 2022 0.9150 0.9254 0.7851 0.8425 171,785 -0.08(-8.42%)
Apr 25, 2022 0.9300 0.9505 0.9036 0.9200 15,964 -0.02(-2.60%)
Apr 22, 2022 0.9708 0.9900 0.8766 0.9446 40,546 -0.03(-2.65%)
Apr 21, 2022 0.9508 0.9973 0.9300 0.9703 119,685 +0.00(+0.03%)
Apr 20, 2022 1.030 1.030 0.9500 0.9700 76,158 -0.05(-4.94%)
Apr 19, 2022 1.020 1.112 0.9950 1.020 241,353 +0.02(+2.04%)
Apr 18, 2022 0.9500 1.000 0.9301 1.000 88,333 +0.01(+1.01%)
Apr 14, 2022 1.010 1.020 0.9900 0.9900 36,663 -0.02(-1.98%)
Apr 13, 2022 1.040 1.060 1.010 1.010 45,032 -0.01(-0.98%)
Apr 12, 2022 1.130 1.130 1.010 1.020 70,513 -0.07(-6.42%)
Apr 11, 2022 1.100 1.116 1.050 1.090 77,073 -0.01(-0.91%)
Apr 08, 2022 1.110 1.130 1.100 1.100 38,262 -0.01(-0.90%)
Apr 07, 2022 1.130 1.160 1.100 1.110 73,798 -0.01(-0.89%)
Apr 06, 2022 1.140 1.190 1.110 1.120 113,296 -0.01(-0.88%)
Apr 05, 2022 1.260 1.290 1.100 1.130 325,407 -0.15(-11.72%)
Apr 04, 2022 1.320 1.350 1.260 1.280 77,251 -0.05(-3.76%)
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.