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 31, 2005 8.470 8.470 8.270 8.280 276,977 -0.06(-0.72%)
May 27, 2005 8.450 8.550 8.340 8.340 158,324 -0.01(-0.12%)
May 26, 2005 8.300 8.430 8.280 8.350 139,680 +0.10(+1.21%)
May 25, 2005 8.390 8.470 8.100 8.250 112,089 -0.14(-1.67%)
May 24, 2005 8.620 8.620 8.390 8.390 91,000 -0.21(-2.44%)
May 23, 2005 8.590 8.700 8.500 8.600 140,840 +0.08(+1.00%)
May 20, 2005 8.560 8.630 8.420 8.515 66,571 -0.13(-1.56%)
May 19, 2005 8.870 8.891 8.450 8.650 125,666 -0.15(-1.70%)
May 18, 2005 9.090 9.090 8.710 8.800 137,600 -0.18(-2.00%)
May 17, 2005 8.740 9.090 8.740 8.980 267,445 +0.31(+3.58%)
May 16, 2005 8.630 8.840 8.630 8.670 158,273 -0.05(-0.57%)
May 13, 2005 8.710 8.760 8.550 8.720 194,572 -0.04(-0.46%)
May 12, 2005 8.500 8.780 8.410 8.760 217,210 +0.22(+2.58%)
May 11, 2005 7.960 8.590 7.900 8.540 368,881 +0.53(+6.62%)
May 10, 2005 7.500 8.100 7.200 8.010 1,113,324 +1.16(+16.93%)
May 09, 2005 6.730 6.850 6.566 6.850 126,227 +0.07(+1.03%)
May 06, 2005 6.900 6.900 6.730 6.780 56,713 -0.03(-0.44%)
May 05, 2005 6.820 6.850 6.740 6.810 80,601 -0.06(-0.87%)
May 04, 2005 6.850 6.910 6.720 6.870 35,847 +0.00(+0.00%)
May 03, 2005 6.860 6.930 6.760 6.870 38,918 +0.00(+0.00%)
May 02, 2005 7.000 7.060 6.690 6.870 43,268 -0.13(-1.86%)
Apr 29, 2005 7.000 7.010 6.620 7.000 67,511 +0.00(+0.00%)
Apr 28, 2005 6.970 7.110 6.900 7.000 111,370 -0.05(-0.71%)
Apr 27, 2005 6.910 7.120 6.910 7.050 67,770 +0.05(+0.71%)
Apr 26, 2005 6.920 7.150 6.860 7.000 168,042 +0.10(+1.45%)
Apr 25, 2005 6.740 6.910 6.600 6.900 78,277 +0.22(+3.29%)
Apr 22, 2005 6.950 6.990 6.570 6.680 67,530 -0.35(-4.98%)
Apr 21, 2005 7.150 7.150 7.000 7.030 120,096 -0.06(-0.85%)
Apr 20, 2005 7.090 7.130 6.960 7.090 90,441 -0.02(-0.28%)
Apr 19, 2005 7.200 7.270 7.081 7.110 81,426 -0.07(-0.97%)
Apr 18, 2005 7.190 7.330 7.081 7.180 91,629 -0.01(-0.14%)
Apr 15, 2005 7.330 7.450 7.000 7.190 191,662 -0.14(-1.91%)
Apr 14, 2005 7.390 7.440 7.300 7.330 91,209 -0.09(-1.21%)
Apr 13, 2005 7.520 7.520 7.350 7.420 47,024 -0.10(-1.33%)
Apr 12, 2005 7.320 7.530 7.240 7.520 69,052 +0.17(+2.31%)
Apr 11, 2005 7.570 7.650 7.340 7.350 52,882 -0.30(-3.92%)
Apr 08, 2005 7.850 7.850 7.620 7.650 148,175 -0.19(-2.42%)
Apr 07, 2005 7.590 8.040 7.560 7.840 499,754 +0.37(+4.95%)
Apr 06, 2005 7.500 7.650 7.450 7.470 114,910 +0.07(+0.95%)
Apr 05, 2005 7.510 7.560 7.280 7.400 67,873 -0.05(-0.67%)
Apr 04, 2005 7.070 7.500 7.070 7.450 134,110 +0.32(+4.49%)
Apr 01, 2005 6.820 7.150 6.820 7.130 174,296 +0.26(+3.78%)
Mar 31, 2005 6.700 6.890 6.520 6.870 141,434 +0.12(+1.78%)
Mar 30, 2005 6.780 6.790 6.650 6.750 47,278 +0.05(+0.75%)
Mar 29, 2005 6.890 7.020 6.650 6.700 48,055 -0.26(-3.74%)
Mar 28, 2005 6.930 7.130 6.930 6.960 49,323 -0.04(-0.57%)
Mar 24, 2005 7.140 7.260 6.980 7.000 73,644 -0.03(-0.43%)
Mar 23, 2005 7.160 7.260 7.000 7.030 59,287 -0.20(-2.77%)
Mar 22, 2005 7.220 7.430 6.970 7.230 133,003 -0.04(-0.55%)
Mar 21, 2005 7.220 7.400 6.900 7.270 83,381 +0.16(+2.25%)
Mar 18, 2005 7.390 7.410 7.000 7.110 136,309 -0.24(-3.27%)
Mar 17, 2005 7.550 7.550 7.280 7.350 58,027 -0.02(-0.27%)
Mar 16, 2005 7.280 7.720 7.230 7.370 449,418 +0.15(+2.01%)
Mar 15, 2005 7.880 8.500 7.200 7.225 434,973 -0.62(-7.96%)
Mar 14, 2005 7.850 7.940 7.820 7.850 53,797 -0.02(-0.25%)
Mar 11, 2005 7.870 7.900 7.720 7.870 69,599 +0.04(+0.51%)
Mar 10, 2005 7.740 7.890 7.710 7.830 51,729 +0.05(+0.64%)
Mar 09, 2005 7.800 7.890 7.780 7.780 39,215 -0.06(-0.77%)
Mar 08, 2005 7.800 7.960 7.720 7.840 43,614 +0.03(+0.38%)
Mar 07, 2005 7.880 7.880 7.790 7.810 24,127 -0.03(-0.38%)
Mar 04, 2005 7.840 7.840 7.700 7.840 34,047 +0.05(+0.64%)
Mar 03, 2005 7.890 8.020 7.750 7.790 74,526 -0.21(-2.62%)
Mar 02, 2005 7.500 8.090 7.500 8.000 131,555 +0.34(+4.44%)
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.