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 (%)
Dec 31, 2004 6.830 6.950 6.800 6.950 107,600 +0.08(+1.24%)
Dec 30, 2004 6.460 6.900 6.460 6.865 59,100 +0.31(+4.65%)
Dec 29, 2004 6.770 6.880 6.400 6.560 158,300 -0.27(-3.95%)
Dec 28, 2004 6.860 6.920 6.760 6.830 67,600 +0.03(+0.44%)
Dec 27, 2004 6.890 6.970 6.780 6.800 128,400 -0.01(-0.15%)
Dec 23, 2004 6.940 6.940 6.760 6.810 72,300 -0.02(-0.29%)
Dec 22, 2004 6.760 6.880 6.750 6.830 86,100 +0.02(+0.29%)
Dec 21, 2004 6.910 6.910 6.810 6.810 51,800 -0.04(-0.58%)
Dec 20, 2004 6.990 6.990 6.800 6.850 46,200 -0.07(-1.01%)
Dec 17, 2004 6.840 6.990 6.810 6.920 53,800 -0.02(-0.29%)
Dec 16, 2004 6.710 6.980 6.710 6.940 42,900 +0.09(+1.31%)
Dec 15, 2004 6.740 6.930 6.630 6.850 52,400 +0.12(+1.78%)
Dec 14, 2004 6.300 6.730 6.300 6.730 230,700 +0.47(+7.51%)
Dec 13, 2004 6.310 6.400 6.250 6.260 56,200 -0.13(-2.03%)
Dec 10, 2004 6.450 6.530 6.360 6.390 42,400 -0.09(-1.39%)
Dec 09, 2004 6.520 6.630 6.390 6.480 47,700 -0.06(-0.92%)
Dec 08, 2004 6.060 6.620 6.030 6.540 86,200 +0.25(+3.97%)
Dec 07, 2004 6.350 6.600 6.210 6.290 38,400 -0.11(-1.72%)
Dec 06, 2004 6.740 6.740 6.280 6.400 61,500 -0.20(-3.03%)
Dec 03, 2004 6.740 6.880 6.530 6.600 49,400 -0.22(-3.23%)
Dec 02, 2004 6.740 6.950 6.740 6.820 35,200 -0.01(-0.15%)
Dec 01, 2004 6.940 6.960 6.670 6.830 103,900 +0.08(+1.19%)
Nov 30, 2004 6.790 6.980 6.660 6.750 34,300 -0.28(-3.98%)
Nov 29, 2004 6.910 7.030 6.560 7.030 59,200 +0.12(+1.74%)
Nov 26, 2004 6.940 6.940 6.841 6.910 5,000 -0.02(-0.29%)
Nov 24, 2004 6.950 7.000 6.790 6.930 68,800 -0.03(-0.43%)
Nov 23, 2004 6.940 7.100 6.570 6.960 79,100 -0.14(-1.97%)
Nov 22, 2004 6.400 7.200 5.800 7.100 84,400 +0.59(+9.06%)
Nov 19, 2004 6.730 6.970 6.510 6.510 26,400 -0.29(-4.26%)
Nov 18, 2004 6.830 6.910 6.720 6.800 48,300 -0.17(-2.44%)
Nov 17, 2004 7.100 7.100 6.910 6.970 47,400 -0.06(-0.85%)
Nov 16, 2004 7.000 7.100 6.930 7.030 28,200 +0.03(+0.43%)
Nov 15, 2004 6.800 7.150 6.800 7.000 40,500 +0.00(+0.00%)
Nov 12, 2004 7.050 7.050 6.780 7.000 30,000 +0.09(+1.30%)
Nov 11, 2004 6.820 7.010 6.820 6.910 46,100 +0.03(+0.44%)
Nov 10, 2004 6.700 7.000 6.700 6.880 54,200 -0.01(-0.15%)
Nov 09, 2004 6.760 6.890 6.750 6.890 51,100 +0.05(+0.73%)
Nov 08, 2004 6.840 6.860 6.701 6.840 43,400 -0.02(-0.29%)
Nov 05, 2004 6.510 6.910 6.460 6.860 67,300 +0.16(+2.39%)
Nov 04, 2004 6.530 6.700 6.290 6.700 95,900 +0.20(+3.08%)
Nov 03, 2004 6.190 6.500 6.050 6.500 111,000 +0.45(+7.44%)
Nov 02, 2004 6.000 6.650 5.860 6.050 211,400 +0.26(+4.49%)
Nov 01, 2004 5.890 5.930 5.710 5.790 33,500 -0.17(-2.93%)
Oct 29, 2004 6.000 6.290 5.900 5.965 37,800 -0.08(-1.24%)
Oct 28, 2004 5.870 6.340 5.800 6.040 47,300 +0.10(+1.68%)
Oct 27, 2004 5.890 6.129 5.640 5.940 57,600 -0.20(-3.26%)
Oct 26, 2004 5.600 6.140 5.490 6.140 45,400 +0.42(+7.34%)
Oct 25, 2004 5.320 5.720 5.320 5.720 72,200 +0.31(+5.73%)
Oct 22, 2004 5.740 5.840 5.280 5.410 32,200 -0.29(-5.09%)
Oct 21, 2004 5.770 5.770 5.540 5.700 15,000 -0.04(-0.70%)
Oct 20, 2004 5.540 5.790 5.500 5.740 85,400 +0.19(+3.42%)
Oct 19, 2004 5.810 5.820 5.540 5.550 63,800 -0.01(-0.18%)
Oct 18, 2004 5.490 5.650 5.490 5.560 38,800 +0.01(+0.18%)
Oct 15, 2004 5.490 5.730 5.490 5.550 28,300 +0.01(+0.18%)
Oct 14, 2004 5.610 5.770 5.540 5.540 33,100 -0.11(-1.95%)
Oct 13, 2004 5.840 5.970 5.590 5.650 91,300 -0.12(-2.08%)
Oct 12, 2004 5.475 5.950 5.450 5.770 55,700 +0.20(+3.59%)
Oct 11, 2004 5.520 5.730 5.450 5.570 21,600 +0.10(+1.83%)
Oct 08, 2004 5.500 5.640 5.450 5.470 31,100 -0.14(-2.50%)
Oct 07, 2004 5.860 5.950 5.500 5.610 84,100 -0.41(-6.81%)
Oct 06, 2004 5.700 6.020 5.560 6.020 148,500 +0.38(+6.74%)
Oct 05, 2004 5.500 6.030 5.480 5.640 204,200 +0.09(+1.62%)
Oct 04, 2004 4.800 5.600 4.800 5.550 225,500 +0.62(+12.58%)
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.