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 (%)
Oct 29, 2004 6.000 6.290 5.900 5.965 37,800 -0.08(-1.24%)
Oct 28, 2004 5.870 6.340 5.800 6.040 47,300 +0.10(+1.68%)
Oct 27, 2004 5.890 6.129 5.640 5.940 57,600 -0.20(-3.26%)
Oct 26, 2004 5.600 6.140 5.490 6.140 45,400 +0.42(+7.34%)
Oct 25, 2004 5.320 5.720 5.320 5.720 72,200 +0.31(+5.73%)
Oct 22, 2004 5.740 5.840 5.280 5.410 32,200 -0.29(-5.09%)
Oct 21, 2004 5.770 5.770 5.540 5.700 15,000 -0.04(-0.70%)
Oct 20, 2004 5.540 5.790 5.500 5.740 85,400 +0.19(+3.42%)
Oct 19, 2004 5.810 5.820 5.540 5.550 63,800 -0.01(-0.18%)
Oct 18, 2004 5.490 5.650 5.490 5.560 38,800 +0.01(+0.18%)
Oct 15, 2004 5.490 5.730 5.490 5.550 28,300 +0.01(+0.18%)
Oct 14, 2004 5.610 5.770 5.540 5.540 33,100 -0.11(-1.95%)
Oct 13, 2004 5.840 5.970 5.590 5.650 91,300 -0.12(-2.08%)
Oct 12, 2004 5.475 5.950 5.450 5.770 55,700 +0.20(+3.59%)
Oct 11, 2004 5.520 5.730 5.450 5.570 21,600 +0.10(+1.83%)
Oct 08, 2004 5.500 5.640 5.450 5.470 31,100 -0.14(-2.50%)
Oct 07, 2004 5.860 5.950 5.500 5.610 84,100 -0.41(-6.81%)
Oct 06, 2004 5.700 6.020 5.560 6.020 148,500 +0.38(+6.74%)
Oct 05, 2004 5.500 6.030 5.480 5.640 204,200 +0.09(+1.62%)
Oct 04, 2004 4.800 5.600 4.800 5.550 225,500 +0.62(+12.58%)
Oct 01, 2004 4.510 4.930 4.510 4.930 122,400 +0.34(+7.41%)
Sep 30, 2004 4.510 4.830 4.510 4.590 187,900 +0.01(+0.22%)
Sep 29, 2004 4.550 4.620 4.500 4.580 160,100 +0.02(+0.44%)
Sep 28, 2004 4.500 4.600 4.500 4.560 90,200 +0.04(+0.88%)
Sep 27, 2004 4.700 4.700 4.500 4.520 68,300 -0.08(-1.74%)
Sep 24, 2004 4.650 4.750 4.600 4.600 39,600 -0.10(-2.13%)
Sep 23, 2004 4.600 4.770 4.580 4.700 40,400 +0.04(+0.86%)
Sep 22, 2004 4.500 4.678 4.430 4.660 66,400 +0.12(+2.64%)
Sep 21, 2004 4.550 4.660 4.500 4.540 155,400 +0.06(+1.34%)
Sep 20, 2004 4.800 4.800 4.480 4.480 141,900 -0.25(-5.29%)
Sep 17, 2004 4.840 5.330 4.650 4.730 90,000 -0.07(-1.46%)
Sep 16, 2004 4.680 4.900 4.590 4.800 63,700 +0.23(+5.03%)
Sep 15, 2004 4.640 4.800 4.540 4.570 110,100 -0.06(-1.30%)
Sep 14, 2004 4.710 4.890 4.540 4.630 140,800 -0.05(-1.07%)
Sep 13, 2004 4.640 4.820 4.600 4.680 139,500 +0.00(+0.00%)
Sep 10, 2004 4.560 4.800 4.510 4.680 100,700 +0.10(+2.18%)
Sep 09, 2004 4.750 4.750 4.540 4.580 104,900 -0.11(-2.35%)
Sep 08, 2004 4.750 4.810 4.650 4.690 34,200 -0.14(-2.90%)
Sep 07, 2004 4.930 4.930 4.650 4.830 86,700 +0.00(+0.00%)
Sep 03, 2004 4.880 4.880 4.800 4.830 96,400 +0.01(+0.21%)
Sep 02, 2004 4.750 4.870 4.680 4.820 113,700 +0.06(+1.26%)
Sep 01, 2004 4.530 5.160 4.530 4.760 315,200 +0.22(+4.85%)
Aug 31, 2004 4.710 4.820 4.540 4.540 289,500 -0.20(-4.22%)
Aug 30, 2004 4.670 4.830 4.670 4.740 59,100 +0.03(+0.64%)
Aug 27, 2004 4.840 4.890 4.680 4.710 108,800 -0.08(-1.67%)
Aug 26, 2004 4.940 5.030 4.710 4.790 89,400 -0.25(-4.96%)
Aug 25, 2004 5.000 5.060 4.500 5.040 526,900 +0.04(+0.80%)
Aug 24, 2004 5.120 5.130 4.950 5.000 82,600 +0.00(+0.00%)
Aug 23, 2004 5.170 5.240 4.970 5.000 108,900 -0.10(-1.96%)
Aug 20, 2004 5.040 5.150 5.040 5.100 57,856 +0.03(+0.59%)
Aug 19, 2004 5.080 5.130 5.000 5.070 92,100 -0.06(-1.17%)
Aug 18, 2004 5.130 5.270 5.050 5.130 60,128 +0.01(+0.20%)
Aug 17, 2004 5.080 5.130 4.990 5.120 122,200 +0.10(+1.99%)
Aug 16, 2004 4.830 5.020 4.690 5.020 60,200 +0.27(+5.68%)
Aug 13, 2004 4.730 4.780 4.510 4.750 73,000 +0.10(+2.15%)
Aug 12, 2004 4.700 4.820 4.650 4.650 105,700 -0.11(-2.31%)
Aug 11, 2004 4.850 4.880 4.760 4.760 39,100 -0.24(-4.80%)
Aug 10, 2004 4.820 5.140 4.760 5.000 100,200 +0.25(+5.26%)
Aug 09, 2004 4.750 5.020 4.750 4.750 120,800 -0.02(-0.42%)
Aug 06, 2004 4.810 5.080 4.760 4.770 161,700 -0.11(-2.25%)
Aug 05, 2004 5.100 5.200 4.850 4.880 216,100 -0.22(-4.31%)
Aug 04, 2004 5.160 5.280 5.100 5.100 155,600 -0.04(-0.78%)
Aug 03, 2004 5.860 5.880 4.960 5.140 566,100 -1.51(-22.71%)
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.