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, 2002 10.03 10.11 9.460 9.460 140,000 -0.53(-5.31%)
May 28, 2002 9.810 9.990 9.430 9.990 47,800 +0.29(+2.99%)
May 27, 2002 10.31 10.36 9.690 9.700 73,500 +0.00(+0.00%)
May 24, 2002 10.31 10.36 9.690 9.700 71,600 -0.66(-6.37%)
May 23, 2002 9.940 10.40 9.750 10.36 72,900 +0.31(+3.08%)
May 22, 2002 9.861 10.05 9.460 10.05 208,000 +0.15(+1.52%)
May 21, 2002 9.990 10.00 9.900 9.900 139,900 -0.01(-0.10%)
May 20, 2002 10.05 10.05 9.881 9.910 74,200 -0.14(-1.39%)
May 17, 2002 9.860 10.07 9.850 10.05 373,700 +0.11(+1.10%)
May 16, 2002 9.750 9.950 9.430 9.941 284,700 +0.47(+4.97%)
May 15, 2002 9.999 10.05 9.421 9.470 68,300 -0.53(-5.29%)
May 14, 2002 9.751 10.10 9.750 9.999 78,000 +0.17(+1.72%)
May 13, 2002 9.950 9.950 9.750 9.830 55,300 +0.12(+1.24%)
May 10, 2002 10.05 10.08 9.690 9.710 90,900 -0.44(-4.34%)
May 09, 2002 10.10 10.30 10.10 10.15 73,700 +0.05(+0.50%)
May 08, 2002 10.00 10.24 10.00 10.10 90,700 +0.12(+1.20%)
May 07, 2002 10.35 10.35 9.870 9.980 58,600 -0.14(-1.38%)
May 06, 2002 9.890 10.85 9.810 10.12 148,700 +0.03(+0.30%)
May 03, 2002 10.45 10.51 9.961 10.09 95,100 -0.14(-1.38%)
May 02, 2002 10.30 10.63 10.15 10.23 86,600 -0.41(-3.83%)
May 01, 2002 10.29 10.64 10.17 10.64 100,200 +0.36(+3.49%)
Apr 30, 2002 10.60 10.60 10.15 10.28 75,800 -0.04(-0.39%)
Apr 29, 2002 10.45 10.89 10.10 10.32 96,000 +0.22(+2.18%)
Apr 26, 2002 10.06 10.45 10.05 10.10 81,900 -0.37(-3.52%)
Apr 25, 2002 10.26 10.47 10.00 10.47 30,800 +0.17(+1.64%)
Apr 24, 2002 10.29 11.00 10.02 10.30 146,500 +0.25(+2.49%)
Apr 23, 2002 10.12 10.39 9.960 10.05 68,300 -0.20(-1.95%)
Apr 22, 2002 10.46 10.49 10.07 10.25 71,500 -0.22(-2.10%)
Apr 19, 2002 10.45 10.74 10.25 10.47 85,200 +0.07(+0.67%)
Apr 18, 2002 10.27 10.42 10.06 10.40 167,100 +0.45(+4.52%)
Apr 17, 2002 9.880 10.30 9.700 9.950 106,500 +0.15(+1.53%)
Apr 16, 2002 9.150 9.860 9.110 9.800 155,900 +0.61(+6.65%)
Apr 15, 2002 9.450 9.750 9.120 9.189 51,600 -0.37(-3.88%)
Apr 12, 2002 9.360 9.590 9.110 9.560 88,600 +0.20(+2.14%)
Apr 11, 2002 9.350 9.900 9.260 9.360 189,400 +0.01(+0.11%)
Apr 10, 2002 9.340 9.490 9.150 9.350 454,900 +0.06(+0.65%)
Apr 09, 2002 9.300 9.450 9.210 9.290 88,900 -0.14(-1.48%)
Apr 08, 2002 9.030 9.450 8.960 9.430 314,500 +0.32(+3.51%)
Apr 05, 2002 9.115 9.330 9.050 9.110 58,200 -0.01(-0.11%)
Apr 04, 2002 9.065 9.250 9.050 9.120 167,400 -0.08(-0.87%)
Apr 03, 2002 9.500 9.570 8.950 9.200 273,100 -0.32(-3.36%)
Apr 02, 2002 9.560 9.880 9.510 9.520 44,000 -0.30(-3.05%)
Apr 01, 2002 9.740 9.820 9.540 9.820 89,800 +0.13(+1.34%)
Mar 29, 2002 9.610 9.740 9.590 9.690 69,300 +0.00(+0.00%)
Mar 28, 2002 9.610 9.740 9.590 9.690 69,000 +0.04(+0.41%)
Mar 27, 2002 9.440 9.700 9.320 9.650 54,300 +0.21(+2.22%)
Mar 26, 2002 9.000 9.490 9.000 9.440 73,000 +0.34(+3.74%)
Mar 25, 2002 9.325 9.330 9.000 9.100 118,000 -0.22(-2.36%)
Mar 22, 2002 9.490 9.700 9.320 9.320 76,900 -0.17(-1.79%)
Mar 21, 2002 8.960 9.490 8.950 9.490 63,900 +0.54(+6.03%)
Mar 20, 2002 9.530 9.600 8.860 8.950 89,900 -0.58(-6.09%)
Mar 19, 2002 9.270 9.630 9.170 9.530 55,600 +0.23(+2.47%)
Mar 18, 2002 9.060 9.300 9.050 9.300 46,100 +0.30(+3.33%)
Mar 15, 2002 9.110 9.250 8.980 9.000 92,300 -0.30(-3.23%)
Mar 14, 2002 8.950 9.300 8.930 9.300 49,700 +0.42(+4.73%)
Mar 13, 2002 8.800 8.950 8.800 8.880 67,800 +0.03(+0.34%)
Mar 12, 2002 9.150 9.200 8.770 8.850 428,200 -0.35(-3.80%)
Mar 11, 2002 9.200 9.320 9.050 9.200 125,000 +0.00(+0.00%)
Mar 08, 2002 8.980 9.200 8.970 9.200 381,900 +0.26(+2.91%)
Mar 07, 2002 8.940 9.150 8.700 8.940 136,900 +0.12(+1.36%)
Mar 06, 2002 8.640 8.850 8.250 8.820 322,700 +0.56(+6.78%)
Mar 05, 2002 8.100 8.910 8.010 8.260 74,700 +0.26(+3.25%)
Mar 04, 2002 8.400 8.400 7.650 8.000 117,400 -0.42(-4.99%)
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.