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

Sykes Enterprises (NQ: SYKE )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 29, 2002 3.180 3.190 3.000 3.000 41,400 -0.15(-4.76%)
Nov 27, 2002 2.800 3.170 2.800 3.150 204,300 +0.31(+10.92%)
Nov 26, 2002 2.950 2.950 2.770 2.840 669,000 +0.05(+1.83%)
Nov 25, 2002 2.950 3.100 2.750 2.789 752,700 -0.12(-4.13%)
Nov 22, 2002 3.209 3.330 2.850 2.909 111,700 +0.09(+3.16%)
Nov 21, 2002 3.000 3.000 2.780 2.820 196,700 -0.12(-4.08%)
Nov 20, 2002 3.010 3.010 2.850 2.940 191,000 -0.06(-2.00%)
Nov 19, 2002 3.140 3.159 2.850 3.000 267,800 -0.15(-4.76%)
Nov 18, 2002 3.200 3.380 3.150 3.150 260,200 -0.01(-0.32%)
Nov 15, 2002 3.000 3.190 3.000 3.160 106,700 +0.06(+1.94%)
Nov 14, 2002 2.930 3.170 2.930 3.100 276,600 +0.14(+4.73%)
Nov 13, 2002 3.250 3.260 2.850 2.960 265,600 -0.33(-10.03%)
Nov 12, 2002 3.300 3.440 3.130 3.290 436,500 -0.01(-0.30%)
Nov 11, 2002 3.500 3.500 3.300 3.300 50,900 -0.20(-5.69%)
Nov 08, 2002 3.490 3.570 3.320 3.499 61,000 -0.00(-0.03%)
Nov 07, 2002 3.360 3.500 3.350 3.500 58,700 -0.09(-2.51%)
Nov 06, 2002 3.300 3.590 3.290 3.590 64,400 +0.22(+6.53%)
Nov 05, 2002 3.260 3.490 3.260 3.370 129,900 +0.10(+3.06%)
Nov 04, 2002 3.500 3.639 3.270 3.270 88,400 -0.16(-4.66%)
Nov 01, 2002 3.190 3.430 3.171 3.430 131,900 +0.11(+3.31%)
Oct 31, 2002 3.230 3.500 3.182 3.320 134,800 -0.04(-1.19%)
Oct 30, 2002 3.151 3.450 3.080 3.360 106,250 +0.11(+3.38%)
Oct 29, 2002 3.100 3.330 2.990 3.250 26,120,000 +0.12(+3.83%)
Oct 28, 2002 3.190 3.350 3.080 3.130 65,000 -0.17(-5.15%)
Oct 25, 2002 3.150 3.380 3.150 3.300 49,200 +0.05(+1.57%)
Oct 24, 2002 3.330 3.330 3.000 3.249 180,000 -0.03(-0.95%)
Oct 23, 2002 3.260 3.380 3.110 3.280 123,600 +0.01(+0.31%)
Oct 22, 2002 3.440 3.470 3.160 3.270 146,000 -0.10(-2.97%)
Oct 21, 2002 4.590 4.649 3.250 3.370 184,900 -1.56(-31.64%)
Oct 17, 2002 4.550 4.930 4.550 4.930 41,800 +0.32(+6.94%)
Oct 16, 2002 4.700 4.739 4.430 4.610 60,400 +0.00(+0.00%)
Oct 15, 2002 4.480 4.680 4.340 4.610 79,800 +0.23(+5.25%)
Oct 14, 2002 4.200 4.550 4.150 4.380 151,900 +0.25(+6.05%)
Oct 11, 2002 4.200 4.340 4.000 4.130 111,200 +0.08(+1.95%)
Oct 10, 2002 4.000 4.200 3.910 4.051 55,500 +0.00(+0.02%)
Oct 09, 2002 3.950 4.290 3.950 4.050 54,600 -0.14(-3.34%)
Oct 08, 2002 4.041 4.190 3.950 4.190 86,900 +0.16(+3.97%)
Oct 07, 2002 4.000 4.090 3.750 4.030 205,900 +0.06(+1.51%)
Oct 04, 2002 4.519 4.519 3.700 3.970 89,810 -0.44(-9.98%)
Oct 03, 2002 4.111 4.760 4.111 4.410 113,700 +0.01(+0.23%)
Oct 02, 2002 4.200 4.460 4.050 4.400 163,400 +0.25(+6.02%)
Oct 01, 2002 4.220 4.340 3.900 4.150 98,900 -0.06(-1.43%)
Sep 30, 2002 4.641 4.750 4.140 4.210 145,032 -0.35(-7.68%)
Sep 27, 2002 5.050 5.050 4.500 4.560 64,900 -0.44(-8.80%)
Sep 26, 2002 4.829 5.049 4.600 5.000 67,500 +0.18(+3.76%)
Sep 25, 2002 5.450 5.500 4.600 4.819 140,700 -0.53(-9.93%)
Sep 24, 2002 5.471 5.650 5.250 5.350 47,700 -0.14(-2.55%)
Sep 23, 2002 5.509 5.620 5.350 5.490 39,490 +0.05(+0.92%)
Sep 20, 2002 5.580 5.590 5.350 5.440 255,000 -0.27(-4.73%)
Sep 19, 2002 5.831 5.970 5.590 5.710 95,500 -0.29(-4.83%)
Sep 18, 2002 5.851 6.000 5.830 6.000 99,100 +0.00(+0.00%)
Sep 17, 2002 5.900 6.030 5.850 6.000 60,200 +0.02(+0.35%)
Sep 16, 2002 5.890 6.040 5.880 5.979 41,800 -0.02(-0.35%)
Sep 13, 2002 5.890 6.000 5.770 6.000 38,600 +0.11(+1.87%)
Sep 12, 2002 5.979 6.049 5.800 5.890 55,530 -0.05(-0.86%)
Sep 11, 2002 6.000 6.170 5.920 5.941 60,600 -0.06(-0.98%)
Sep 10, 2002 5.990 6.100 5.900 6.000 95,700 +0.00(+0.00%)
Sep 09, 2002 6.399 6.399 5.820 6.000 160,500 -0.37(-5.81%)
Sep 06, 2002 6.349 6.370 6.101 6.370 53,197 +0.24(+3.92%)
Sep 05, 2002 6.360 6.619 6.080 6.130 136,500 -0.46(-6.98%)
Sep 04, 2002 6.470 6.609 5.980 6.590 121,400 +0.35(+5.61%)
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.