Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Feb 28, 2019 4.628 4.700 4.628 4.700 1,553 +0.00(+0.00%)
Feb 27, 2019 4.580 4.700 4.550 4.700 8,157 +0.04(+0.86%)
Feb 26, 2019 4.600 4.660 4.600 4.660 2,378 -0.02(-0.43%)
Feb 25, 2019 4.670 4.680 4.571 4.680 4,117 -0.03(-0.64%)
Feb 22, 2019 4.620 4.710 4.620 4.710 16,900 +0.01(+0.21%)
Feb 21, 2019 4.660 4.700 4.580 4.700 6,459 +0.00(+0.00%)
Feb 20, 2019 4.686 4.700 4.670 4.700 3,290 +0.00(+0.00%)
Feb 19, 2019 4.700 4.700 4.650 4.700 1,851 +0.00(+0.00%)
Feb 15, 2019 4.700 4.750 4.690 4.700 20,100 +0.00(+0.00%)
Feb 14, 2019 4.710 4.730 4.690 4.700 6,322 -0.03(-0.60%)
Feb 13, 2019 4.710 4.730 4.700 4.729 17,730 +0.02(+0.39%)
Feb 12, 2019 4.550 4.710 4.431 4.710 33,273 +0.20(+4.43%)
Feb 11, 2019 4.510 4.650 4.490 4.510 13,967 -0.14(-3.01%)
Feb 08, 2019 4.640 4.700 4.640 4.650 3,100 -0.05(-1.06%)
Feb 07, 2019 4.710 4.710 4.690 4.700 1,218 -0.01(-0.21%)
Feb 06, 2019 4.700 4.710 4.630 4.710 3,988 +0.04(+0.86%)
Feb 05, 2019 4.569 4.700 4.569 4.670 4,388 -0.01(-0.21%)
Feb 04, 2019 4.700 4.710 4.660 4.680 16,447 -0.02(-0.43%)
Feb 01, 2019 4.620 4.700 4.620 4.700 1,400 +0.00(+0.00%)
Jan 31, 2019 4.620 4.700 4.620 4.700 3,377 +0.01(+0.21%)
Jan 30, 2019 4.650 4.710 4.640 4.690 7,239 -0.04(-0.85%)
Jan 29, 2019 4.760 4.760 4.667 4.730 7,850 -0.01(-0.21%)
Jan 28, 2019 4.580 4.740 4.580 4.740 18,048 +0.07(+1.50%)
Jan 25, 2019 4.650 4.700 4.500 4.670 20,200 -0.05(-1.06%)
Jan 24, 2019 4.550 4.720 4.290 4.720 29,300 +0.12(+2.61%)
Jan 23, 2019 4.560 4.600 4.000 4.600 53,382 +0.02(+0.44%)
Jan 22, 2019 4.620 4.637 4.570 4.580 5,313 -0.12(-2.55%)
Jan 18, 2019 4.730 4.730 4.550 4.700 11,100 -0.03(-0.63%)
Jan 17, 2019 4.720 4.750 4.650 4.730 7,051 -0.03(-0.63%)
Jan 16, 2019 4.720 4.760 4.710 4.760 5,550 +0.01(+0.21%)
Jan 15, 2019 4.760 4.770 4.740 4.750 3,536 -0.02(-0.42%)
Jan 14, 2019 4.710 4.770 4.700 4.770 13,258 +0.00(+0.00%)
Jan 11, 2019 4.770 4.770 4.730 4.770 3,200 +0.00(+0.00%)
Jan 10, 2019 4.740 4.780 4.740 4.770 10,181 -0.02(-0.42%)
Jan 09, 2019 4.750 4.790 4.750 4.790 24,107 +0.04(+0.84%)
Jan 08, 2019 4.790 4.790 4.750 4.750 12,147 -0.04(-0.84%)
Jan 07, 2019 4.780 4.790 4.760 4.790 54,192 +0.01(+0.21%)
Jan 04, 2019 4.780 4.780 4.760 4.780 7,400 +0.00(+0.00%)
Jan 03, 2019 4.730 4.780 4.730 4.780 11,470 +0.05(+1.06%)
Jan 02, 2019 4.680 4.740 4.680 4.730 6,073 -0.01(-0.21%)
Dec 31, 2018 4.760 4.760 4.700 4.740 31,500 +0.00(+0.00%)
Dec 28, 2018 4.700 4.750 4.660 4.740 25,400 +0.04(+0.85%)
Dec 27, 2018 4.750 4.750 4.697 4.700 4,252 +0.00(+0.00%)
Dec 26, 2018 4.530 4.720 4.530 4.700 6,649 -0.02(-0.42%)
Dec 24, 2018 4.690 4.740 4.680 4.720 4,700 -0.04(-0.84%)
Dec 21, 2018 4.750 4.780 4.710 4.760 36,800 -0.01(-0.21%)
Dec 20, 2018 4.710 4.770 4.550 4.770 13,664 +0.00(+0.00%)
Dec 19, 2018 4.760 4.770 4.750 4.770 19,399 +0.01(+0.21%)
Dec 18, 2018 4.650 4.760 4.650 4.760 21,541 +0.02(+0.42%)
Dec 17, 2018 4.700 4.780 4.510 4.740 37,185 -0.04(-0.84%)
Dec 14, 2018 4.780 4.780 4.730 4.780 16,500 +0.01(+0.21%)
Dec 13, 2018 4.770 4.770 4.760 4.770 18,474 +0.00(+0.00%)
Dec 12, 2018 4.770 4.770 4.760 4.770 16,928 +0.00(+0.00%)
Dec 11, 2018 4.770 4.770 4.610 4.770 48,110 +0.00(+0.00%)
Dec 10, 2018 4.770 4.770 4.730 4.770 31,341 +0.00(+0.00%)
Dec 07, 2018 4.760 4.770 4.740 4.770 27,800 +0.01(+0.21%)
Dec 06, 2018 4.700 4.760 4.500 4.760 23,628 +0.02(+0.42%)
Dec 04, 2018 4.750 4.760 4.720 4.740 17,500 -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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.