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 (%)
Aug 30, 2019 3.550 3.550 3.350 3.420 13,600 +0.09(+2.70%)
Aug 29, 2019 3.320 3.330 3.250 3.330 11,385 -0.01(-0.30%)
Aug 28, 2019 3.300 3.340 3.290 3.340 13,387 +0.05(+1.52%)
Aug 27, 2019 3.230 3.290 3.222 3.290 18,141 +0.06(+1.86%)
Aug 26, 2019 3.230 3.230 3.160 3.230 16,953 +0.00(+0.00%)
Aug 23, 2019 3.271 3.271 3.188 3.230 36,700 -0.11(-3.29%)
Aug 22, 2019 3.300 3.360 3.250 3.340 32,275 +0.04(+1.21%)
Aug 21, 2019 3.350 3.360 3.100 3.300 18,766 -0.01(-0.30%)
Aug 20, 2019 3.150 3.310 3.130 3.310 26,633 +0.18(+5.75%)
Aug 19, 2019 3.150 3.160 3.000 3.130 46,137 -0.02(-0.63%)
Aug 16, 2019 3.170 3.350 3.030 3.150 106,200 +0.28(+9.76%)
Aug 15, 2019 3.010 3.010 2.781 2.870 302,589 -0.15(-4.97%)
Aug 14, 2019 3.510 3.510 2.914 3.020 80,470 -0.67(-18.16%)
Aug 13, 2019 3.700 3.850 3.636 3.690 56,190 -0.01(-0.27%)
Aug 12, 2019 3.880 3.880 3.680 3.700 74,592 -0.20(-5.13%)
Aug 09, 2019 3.800 3.900 3.780 3.900 11,200 +0.13(+3.45%)
Aug 08, 2019 3.850 3.850 3.770 3.770 30,893 -0.15(-3.83%)
Aug 07, 2019 3.950 4.000 3.700 3.920 78,962 -0.13(-3.21%)
Aug 06, 2019 4.230 4.230 3.900 4.050 22,009 -0.09(-2.17%)
Aug 05, 2019 4.149 4.200 4.031 4.140 24,743 -0.06(-1.43%)
Aug 02, 2019 4.163 4.200 4.163 4.200 8,300 +0.03(+0.72%)
Aug 01, 2019 4.300 4.300 4.150 4.170 24,519 -0.09(-2.11%)
Jul 31, 2019 4.580 4.580 4.250 4.260 34,328 -0.24(-5.33%)
Jul 30, 2019 4.560 4.660 4.450 4.500 23,516 -0.10(-2.17%)
Jul 29, 2019 4.750 4.750 4.580 4.600 8,922 -0.09(-1.92%)
Jul 26, 2019 4.650 4.690 4.600 4.690 8,500 +0.03(+0.64%)
Jul 25, 2019 4.800 4.800 4.640 4.660 12,750 -0.07(-1.48%)
Jul 24, 2019 4.750 4.800 4.543 4.730 17,557 -0.03(-0.63%)
Jul 23, 2019 4.760 4.800 4.670 4.760 9,261 -0.04(-0.83%)
Jul 22, 2019 4.770 4.800 4.757 4.800 4,750 +0.02(+0.42%)
Jul 19, 2019 4.730 4.788 4.700 4.780 6,300 -0.03(-0.62%)
Jul 18, 2019 4.800 4.810 4.750 4.810 4,711 -0.02(-0.41%)
Jul 17, 2019 4.850 4.850 4.780 4.830 8,767 -0.01(-0.21%)
Jul 16, 2019 4.840 4.840 4.780 4.840 9,846 -0.02(-0.41%)
Jul 15, 2019 4.850 4.860 4.760 4.860 4,161 +0.05(+1.04%)
Jul 12, 2019 4.880 4.880 4.780 4.810 11,100 -0.07(-1.43%)
Jul 11, 2019 4.890 4.890 4.750 4.880 11,439 +0.01(+0.21%)
Jul 10, 2019 4.840 4.870 4.820 4.870 9,762 +0.09(+1.88%)
Jul 09, 2019 4.720 4.870 4.510 4.780 16,182 -0.11(-2.25%)
Jul 08, 2019 4.880 4.890 4.800 4.890 81,758 +0.01(+0.20%)
Jul 05, 2019 4.850 4.880 4.836 4.880 6,500 +0.00(+0.00%)
Jul 03, 2019 4.848 4.880 4.835 4.880 9,500 +0.03(+0.62%)
Jul 02, 2019 4.800 4.860 4.794 4.850 5,053 +0.00(+0.00%)
Jul 01, 2019 4.820 4.850 4.750 4.850 10,689 +0.01(+0.21%)
Jun 28, 2019 4.850 4.870 4.830 4.840 14,800 -0.06(-1.22%)
Jun 27, 2019 4.850 4.900 4.850 4.900 3,887 +0.00(+0.00%)
Jun 26, 2019 4.880 4.900 4.850 4.900 5,898 +0.07(+1.45%)
Jun 25, 2019 4.880 4.890 4.780 4.830 12,733 -0.10(-2.03%)
Jun 24, 2019 4.830 4.930 4.824 4.930 7,266 +0.08(+1.65%)
Jun 21, 2019 4.830 4.900 4.830 4.850 14,700 -0.08(-1.62%)
Jun 20, 2019 4.930 4.930 4.860 4.930 15,145 +0.03(+0.61%)
Jun 19, 2019 4.900 4.900 4.703 4.900 100,930 +0.00(+0.00%)
Jun 18, 2019 4.770 4.900 4.766 4.900 7,547 +0.02(+0.41%)
Jun 17, 2019 4.880 4.880 4.737 4.880 10,285 +0.04(+0.83%)
Jun 14, 2019 4.720 4.840 4.690 4.840 10,200 -0.01(-0.21%)
Jun 13, 2019 4.750 4.850 4.480 4.850 26,759 +0.01(+0.21%)
Jun 12, 2019 4.820 4.840 4.720 4.840 11,648 +0.10(+2.11%)
Jun 11, 2019 4.840 4.840 4.700 4.740 9,144 -0.10(-2.07%)
Jun 10, 2019 4.550 4.840 4.550 4.840 39,816 +0.32(+7.08%)
Jun 07, 2019 4.790 4.790 4.475 4.520 5,500 -0.25(-5.24%)
Jun 06, 2019 4.750 4.800 4.730 4.770 3,915 -0.01(-0.21%)
Jun 05, 2019 4.780 4.800 4.740 4.780 3,841 -0.02(-0.42%)
Jun 04, 2019 4.670 4.800 4.670 4.800 6,900 +0.15(+3.23%)
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.