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 (%)
Jan 30, 2004 8.580 8.790 8.580 8.710 61,400 -0.06(-0.68%)
Jan 29, 2004 8.670 8.770 8.530 8.770 186,700 +0.06(+0.70%)
Jan 28, 2004 8.710 8.800 8.650 8.709 50,600 +0.01(+0.10%)
Jan 27, 2004 8.700 8.900 8.490 8.700 310,300 +0.00(+0.00%)
Jan 26, 2004 9.150 9.440 8.690 8.700 159,500 -0.74(-7.84%)
Jan 23, 2004 9.020 9.440 9.010 9.440 141,700 +0.32(+3.51%)
Jan 22, 2004 9.690 9.770 9.020 9.120 260,300 -0.55(-5.69%)
Jan 21, 2004 9.950 10.07 9.610 9.670 175,200 -0.24(-2.42%)
Jan 20, 2004 9.700 9.920 9.400 9.910 79,700 +0.19(+1.95%)
Jan 16, 2004 9.600 9.830 9.470 9.720 129,000 +0.13(+1.36%)
Jan 15, 2004 9.710 9.710 9.230 9.590 157,957 -0.13(-1.34%)
Jan 14, 2004 9.120 9.850 9.070 9.720 420,696 +0.66(+7.28%)
Jan 13, 2004 8.820 9.080 8.820 9.060 213,181 +0.00(+0.00%)
Jan 12, 2004 9.130 9.180 8.840 9.060 306,153 -0.01(-0.11%)
Jan 09, 2004 8.900 9.220 8.790 9.070 456,267 -0.01(-0.11%)
Jan 08, 2004 9.010 9.080 8.730 9.080 220,185 +0.18(+2.02%)
Jan 07, 2004 8.940 9.100 8.850 8.900 1,284,013 +0.00(+0.00%)
Jan 06, 2004 8.350 8.960 8.340 8.900 566,200 +0.55(+6.59%)
Jan 05, 2004 8.370 8.540 8.100 8.350 217,700 +0.05(+0.60%)
Jan 02, 2004 8.500 8.730 8.300 8.300 24,500 -0.29(-3.38%)
Dec 31, 2003 8.670 8.920 8.550 8.590 69,300 +0.04(+0.47%)
Dec 30, 2003 8.650 8.750 8.380 8.550 78,521 -0.13(-1.49%)
Dec 29, 2003 8.850 8.950 8.540 8.679 64,747 -0.17(-1.93%)
Dec 26, 2003 8.600 8.870 8.580 8.850 42,687 +0.35(+4.12%)
Dec 24, 2003 8.430 8.590 8.400 8.500 49,613 +0.06(+0.71%)
Dec 23, 2003 8.320 8.500 8.080 8.440 95,276 +0.03(+0.36%)
Dec 22, 2003 8.000 8.480 7.900 8.410 96,694 +0.31(+3.83%)
Dec 19, 2003 8.430 8.510 8.020 8.100 84,468 -0.16(-1.94%)
Dec 18, 2003 8.170 8.390 8.060 8.260 71,480 -0.04(-0.48%)
Dec 17, 2003 8.050 8.350 8.000 8.300 71,210 -0.01(-0.12%)
Dec 16, 2003 7.650 8.330 7.650 8.310 208,506 +0.52(+6.68%)
Dec 15, 2003 8.910 8.950 7.670 7.790 292,158 -1.13(-12.67%)
Dec 12, 2003 8.840 8.920 8.480 8.920 47,702 +0.07(+0.79%)
Dec 11, 2003 8.680 8.910 8.590 8.850 78,200 +0.17(+1.96%)
Dec 10, 2003 8.710 8.740 8.400 8.680 43,012 -0.02(-0.24%)
Dec 09, 2003 8.740 8.850 8.650 8.701 178,468 +0.06(+0.71%)
Dec 08, 2003 8.510 8.750 8.400 8.640 45,188 +0.14(+1.65%)
Dec 05, 2003 8.900 8.900 8.470 8.500 134,386 -0.36(-4.06%)
Dec 04, 2003 8.950 9.190 8.660 8.860 256,330 -0.10(-1.12%)
Dec 03, 2003 9.550 9.760 8.950 8.960 112,039 -0.77(-7.91%)
Dec 02, 2003 9.560 9.730 9.290 9.730 93,954 +0.22(+2.31%)
Dec 01, 2003 9.220 9.550 9.190 9.510 395,535 +0.37(+4.05%)
Nov 28, 2003 9.070 9.240 8.990 9.140 23,791 +0.15(+1.67%)
Nov 26, 2003 9.030 9.290 8.910 8.990 94,333 -0.23(-2.49%)
Nov 25, 2003 9.090 9.490 9.030 9.220 96,125 -0.04(-0.43%)
Nov 24, 2003 9.050 9.310 8.810 9.260 119,255 +0.29(+3.23%)
Nov 21, 2003 9.140 9.090 8.570 8.970 71,034 -0.17(-1.86%)
Nov 20, 2003 9.140 9.250 8.770 9.140 173,665 -0.10(-1.08%)
Nov 19, 2003 9.250 9.291 9.120 9.240 125,376 -0.01(-0.11%)
Nov 18, 2003 9.350 9.550 9.230 9.250 272,020 -0.15(-1.60%)
Nov 17, 2003 9.440 9.610 9.270 9.400 457,383 -0.05(-0.53%)
Nov 14, 2003 9.650 9.660 9.400 9.450 76,412 -0.06(-0.63%)
Nov 13, 2003 10.02 10.02 9.480 9.510 56,581 -0.54(-5.36%)
Nov 12, 2003 9.400 10.09 9.380 10.05 110,715 +0.65(+6.90%)
Nov 11, 2003 9.230 9.510 9.060 9.400 56,667 +0.15(+1.62%)
Nov 10, 2003 9.435 9.500 9.250 9.250 241,138 -0.23(-2.43%)
Nov 07, 2003 9.530 9.650 9.420 9.480 99,546 +0.04(+0.42%)
Nov 06, 2003 9.500 9.669 9.310 9.440 195,259 -0.11(-1.15%)
Nov 05, 2003 9.890 9.900 9.210 9.550 262,390 -0.54(-5.35%)
Nov 04, 2003 9.630 10.50 9.600 10.09 290,355 +0.15(+1.51%)
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.