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 (%)
Mar 31, 2003 3.850 4.010 3.800 3.891 110,014 +0.04(+1.06%)
Mar 28, 2003 3.980 4.050 3.850 3.850 45,900 -0.24(-5.87%)
Mar 27, 2003 4.050 4.130 3.940 4.090 26,980,000 +0.03(+0.74%)
Mar 26, 2003 4.260 4.260 4.020 4.060 45,600 -0.22(-5.14%)
Mar 25, 2003 3.990 4.340 3.990 4.280 73,500 +0.26(+6.47%)
Mar 24, 2003 3.900 4.140 3.820 4.020 397,200 -0.01(-0.25%)
Mar 21, 2003 3.950 4.060 3.885 4.030 184,773 +0.12(+3.07%)
Mar 20, 2003 3.650 3.920 3.650 3.910 3,200,000 +0.03(+0.77%)
Mar 19, 2003 3.610 3.880 3.610 3.880 357,749 +0.20(+5.43%)
Mar 18, 2003 3.600 3.690 3.560 3.680 32,500 +0.00(+0.00%)
Mar 17, 2003 3.460 3.690 3.460 3.680 61,700 +0.11(+3.08%)
Mar 14, 2003 3.540 3.600 3.500 3.570 15,900 +0.04(+1.13%)
Mar 13, 2003 3.600 3.680 3.500 3.530 52,100 -0.14(-3.81%)
Mar 12, 2003 3.400 3.670 3.350 3.670 180,972 +0.19(+5.46%)
Mar 11, 2003 3.250 3.480 3.250 3.480 321,600 +0.21(+6.42%)
Mar 10, 2003 3.430 3.470 3.250 3.270 50,500 -0.25(-7.10%)
Mar 07, 2003 3.450 3.630 3.400 3.520 27,000 -0.08(-2.22%)
Mar 06, 2003 3.570 3.740 3.390 3.600 102,400 +0.00(+0.00%)
Mar 05, 2003 3.450 3.750 3.400 3.600 131,200 +0.15(+4.35%)
Mar 04, 2003 3.410 3.490 3.410 3.450 32,800 -0.01(-0.26%)
Mar 03, 2003 3.360 3.500 3.360 3.459 45,600 -0.02(-0.60%)
Feb 28, 2003 3.310 3.510 3.310 3.480 63,800 +0.20(+6.10%)
Feb 27, 2003 3.200 3.520 3.200 3.280 119,000 +0.05(+1.55%)
Feb 26, 2003 3.190 3.260 3.150 3.230 65,900 +0.04(+1.25%)
Feb 25, 2003 3.150 3.280 3.120 3.190 285,900 +0.01(+0.31%)
Feb 24, 2003 3.150 3.180 3.120 3.180 78,700 -0.01(-0.31%)
Feb 21, 2003 3.110 3.220 3.100 3.190 84,500 +0.07(+2.21%)
Feb 20, 2003 3.050 3.220 3.050 3.121 88,500 +0.04(+1.33%)
Feb 19, 2003 3.090 3.180 3.060 3.080 145,200 -0.07(-2.19%)
Feb 18, 2003 3.040 3.150 3.040 3.149 58,500 +0.10(+3.25%)
Feb 14, 2003 3.100 3.160 3.010 3.050 153,300 -0.06(-1.93%)
Feb 13, 2003 3.150 3.170 3.110 3.110 91,600 -0.03(-0.96%)
Feb 12, 2003 3.100 3.180 3.100 3.140 143,400 +0.01(+0.32%)
Feb 11, 2003 3.050 3.240 3.050 3.130 351,600 +0.14(+4.68%)
Feb 10, 2003 3.000 3.010 2.970 2.990 197,300 -0.01(-0.33%)
Feb 07, 2003 3.040 3.040 2.990 3.000 69,200 +0.00(+0.00%)
Feb 06, 2003 3.010 3.050 3.000 3.000 76,200 -0.05(-1.64%)
Feb 05, 2003 3.010 3.070 2.980 3.050 294,600 +0.04(+1.33%)
Feb 04, 2003 3.030 3.060 2.970 3.010 94,200 -0.01(-0.33%)
Feb 03, 2003 3.050 3.080 3.020 3.020 56,200 -0.03(-0.98%)
Jan 31, 2003 3.040 3.110 3.010 3.050 56,800 +0.00(+0.00%)
Jan 30, 2003 3.040 3.050 3.040 3.050 330,150 +0.01(+0.33%)
Jan 29, 2003 3.020 3.170 2.950 3.040 133,700 +0.02(+0.66%)
Jan 28, 2003 3.050 3.140 3.000 3.020 353,000 +0.13(+4.50%)
Jan 27, 2003 3.060 3.060 2.850 2.890 4,264,700 -0.16(-5.25%)
Jan 24, 2003 3.200 3.220 3.050 3.050 598,900 -0.33(-9.76%)
Jan 23, 2003 3.270 3.410 3.200 3.380 136,800 +0.16(+4.97%)
Jan 22, 2003 3.190 3.260 3.110 3.220 56,500 +0.10(+3.21%)
Jan 21, 2003 3.050 3.210 3.030 3.120 105,500 +0.04(+1.30%)
Jan 17, 2003 3.360 3.550 2.990 3.080 434,000 -0.14(-4.35%)
Jan 16, 2003 3.180 3.300 3.120 3.220 197,200 +0.09(+2.88%)
Jan 15, 2003 3.300 3.430 3.120 3.130 365,800 -0.25(-7.37%)
Jan 14, 2003 3.300 3.380 3.271 3.379 127,200 +0.08(+2.39%)
Jan 13, 2003 3.410 3.490 3.250 3.300 54,700 -0.09(-2.65%)
Jan 10, 2003 3.490 3.500 3.280 3.390 60,400 +0.02(+0.59%)
Jan 09, 2003 3.340 3.500 3.310 3.370 78,800 +0.04(+1.20%)
Jan 08, 2003 3.400 3.440 3.300 3.330 99,700 -0.12(-3.48%)
Jan 07, 2003 3.400 3.500 3.370 3.450 86,300 +0.02(+0.55%)
Jan 06, 2003 3.450 3.540 3.410 3.431 96,800 -0.02(-0.55%)
Jan 03, 2003 3.600 3.620 3.450 3.450 101,000 -0.10(-2.82%)
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.