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 )

N/A 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 (%)
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%)
Jun 03, 2019 4.422 4.710 4.422 4.650 9,009 +0.07(+1.53%)
May 31, 2019 4.800 4.840 4.150 4.580 50,000 -0.27(-5.57%)
May 30, 2019 4.830 4.850 4.800 4.850 13,748 +0.01(+0.21%)
May 29, 2019 4.850 4.910 4.800 4.840 20,908 -0.10(-2.02%)
May 28, 2019 4.900 4.940 4.840 4.940 16,392 +0.04(+0.82%)
May 24, 2019 4.520 4.900 4.520 4.900 25,000 +0.16(+3.38%)
May 23, 2019 4.730 4.750 4.690 4.740 18,790 +0.05(+1.07%)
May 22, 2019 4.670 4.690 4.579 4.690 6,367 -0.02(-0.42%)
May 21, 2019 4.700 4.830 4.660 4.710 30,787 +0.03(+0.64%)
May 20, 2019 4.740 4.740 4.500 4.680 25,885 -0.09(-1.89%)
May 17, 2019 4.750 4.770 4.700 4.770 51,300 -0.01(-0.21%)
May 16, 2019 4.700 4.780 4.650 4.780 7,355 +0.05(+1.06%)
May 15, 2019 4.700 4.780 4.550 4.730 56,339 +0.09(+1.94%)
May 14, 2019 4.770 4.770 4.260 4.640 40,146 +0.04(+0.87%)
May 13, 2019 4.540 4.700 4.367 4.600 37,655 +0.04(+0.88%)
May 10, 2019 4.630 4.670 4.500 4.560 15,400 +0.11(+2.47%)
May 09, 2019 4.450 4.500 4.400 4.450 10,423 -0.12(-2.63%)
May 08, 2019 4.700 4.740 4.530 4.570 16,786 -0.21(-4.39%)
May 07, 2019 4.777 4.780 4.688 4.780 7,487 +0.05(+1.06%)
May 06, 2019 4.640 4.770 4.640 4.730 6,841 +0.02(+0.42%)
May 03, 2019 4.650 4.760 4.510 4.710 27,000 -0.02(-0.42%)
May 02, 2019 4.720 4.780 4.720 4.730 8,128 -0.02(-0.42%)
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.