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 (%)
May 30, 2003 5.110 5.110 5.050 5.070 53,400 -0.04(-0.78%)
May 29, 2003 4.960 5.110 4.960 5.110 49,300 +0.14(+2.82%)
May 28, 2003 4.950 5.060 4.930 4.970 27,300 -0.03(-0.60%)
May 27, 2003 4.940 5.060 4.900 5.000 57,800 +0.01(+0.20%)
May 23, 2003 5.030 5.050 4.950 4.990 32,100 -0.09(-1.77%)
May 22, 2003 4.960 5.210 4.960 5.080 39,000 +0.06(+1.20%)
May 21, 2003 4.850 5.020 4.850 5.020 37,300 +0.12(+2.45%)
May 20, 2003 5.040 5.240 4.860 4.900 156,700 -0.10(-2.00%)
May 19, 2003 5.160 5.240 4.940 5.000 70,200 -0.27(-5.12%)
May 16, 2003 4.910 5.300 4.910 5.270 149,200 +0.00(+0.00%)
May 15, 2003 4.960 5.270 4.950 5.270 124,900 +0.26(+5.19%)
May 14, 2003 4.890 5.100 4.890 5.010 43,000 +0.07(+1.42%)
May 13, 2003 4.900 4.990 4.800 4.940 107,900 +0.05(+1.02%)
May 12, 2003 4.900 4.930 4.790 4.890 55,400 -0.01(-0.20%)
May 09, 2003 4.950 5.030 4.830 4.900 39,880 -0.06(-1.21%)
May 08, 2003 5.150 5.150 4.830 4.960 77,100 -0.14(-2.75%)
May 07, 2003 5.040 5.150 4.810 5.100 136,600 +0.19(+3.87%)
May 06, 2003 4.800 5.100 4.800 4.910 233,600 +0.06(+1.24%)
May 05, 2003 4.730 4.850 4.680 4.850 126,100 +0.12(+2.54%)
May 02, 2003 4.490 4.740 4.400 4.730 83,200 +0.23(+5.11%)
May 01, 2003 4.630 4.630 4.310 4.500 97,200 -0.03(-0.66%)
Apr 30, 2003 4.340 4.760 4.250 4.530 205,400 +0.18(+4.14%)
Apr 29, 2003 4.330 4.490 4.250 4.350 206,200 +0.42(+10.69%)
Apr 28, 2003 4.000 4.010 3.750 3.930 85,600 -0.01(-0.25%)
Apr 25, 2003 4.100 4.100 3.940 3.940 98,100 -0.13(-3.19%)
Apr 24, 2003 4.070 4.100 3.990 4.070 36,700 -0.01(-0.25%)
Apr 23, 2003 4.100 4.100 4.000 4.080 46,900 -0.01(-0.24%)
Apr 22, 2003 4.050 4.100 4.030 4.090 47,300 +0.03(+0.74%)
Apr 21, 2003 4.080 4.100 4.030 4.060 42,100 +0.00(+0.00%)
Apr 17, 2003 4.020 4.110 3.750 4.060 78,400 -0.01(-0.25%)
Apr 16, 2003 4.200 4.200 4.000 4.070 17,000 -0.04(-0.97%)
Apr 15, 2003 4.170 4.180 4.040 4.110 26,500 -0.08(-1.91%)
Apr 14, 2003 4.110 4.200 4.110 4.190 62,500 +0.08(+1.95%)
Apr 11, 2003 4.060 4.200 4.060 4.110 71,000 -0.03(-0.72%)
Apr 10, 2003 4.050 4.200 4.000 4.140 62,300 +0.00(+0.00%)
Apr 09, 2003 4.260 4.280 4.060 4.140 39,800 -0.12(-2.82%)
Apr 08, 2003 4.090 4.340 4.080 4.260 102,300 +0.01(+0.26%)
Apr 07, 2003 4.050 4.310 4.040 4.249 170,300 +0.15(+3.63%)
Apr 04, 2003 4.060 4.130 3.970 4.100 190,500 +0.05(+1.23%)
Apr 03, 2003 4.020 4.050 3.970 4.050 27,200 +0.05(+1.25%)
Apr 02, 2003 3.930 4.010 3.930 4.000 41,900 +0.08(+2.01%)
Apr 01, 2003 3.860 3.970 3.850 3.921 30,400 +0.03(+0.77%)
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%)
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.