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 28, 2004 6.400 6.400 6.210 6.210 167,400 -0.14(-2.20%)
May 27, 2004 6.180 6.490 6.180 6.350 90,700 +0.00(+0.00%)
May 26, 2004 6.310 6.400 6.150 6.350 91,400 +0.11(+1.76%)
May 25, 2004 6.200 6.380 6.060 6.240 155,900 +0.06(+0.97%)
May 24, 2004 6.230 6.350 6.110 6.180 127,100 -0.04(-0.64%)
May 21, 2004 6.310 6.340 6.130 6.220 88,600 -0.01(-0.16%)
May 20, 2004 6.000 6.790 6.000 6.230 253,000 +0.03(+0.48%)
May 19, 2004 5.850 6.470 5.790 6.200 251,600 +0.40(+6.90%)
May 18, 2004 5.750 5.940 5.750 5.800 28,200 -0.10(-1.69%)
May 17, 2004 5.700 5.940 5.500 5.900 68,000 +0.10(+1.72%)
May 14, 2004 5.610 5.920 5.500 5.800 333,500 +0.14(+2.47%)
May 13, 2004 5.950 6.100 5.600 5.660 330,500 -0.32(-5.35%)
May 12, 2004 6.000 6.000 5.900 5.980 64,000 -0.01(-0.17%)
May 11, 2004 5.950 6.010 5.860 5.990 130,600 +0.04(+0.67%)
May 10, 2004 5.820 6.030 5.800 5.950 138,900 +0.00(+0.00%)
May 07, 2004 5.650 6.050 5.640 5.950 112,400 +0.13(+2.23%)
May 06, 2004 5.500 5.880 5.450 5.820 126,300 +0.32(+5.82%)
May 05, 2004 5.560 5.830 5.490 5.500 144,800 -0.07(-1.26%)
May 04, 2004 5.725 6.020 5.550 5.570 112,800 -0.34(-5.75%)
May 03, 2004 5.600 6.180 5.600 5.910 169,700 +0.43(+7.85%)
Apr 30, 2004 5.400 5.590 5.370 5.480 91,500 -0.03(-0.54%)
Apr 29, 2004 5.350 5.610 5.350 5.510 85,200 +0.13(+2.42%)
Apr 28, 2004 5.740 5.950 5.340 5.380 163,400 -0.54(-9.12%)
Apr 27, 2004 5.850 5.940 5.790 5.920 127,200 +0.06(+1.02%)
Apr 26, 2004 6.000 6.000 5.700 5.860 95,000 -0.26(-4.25%)
Apr 23, 2004 6.020 6.200 5.880 6.120 80,800 -0.04(-0.65%)
Apr 22, 2004 5.800 6.210 5.775 6.160 47,600 +0.45(+7.88%)
Apr 21, 2004 5.750 5.940 5.660 5.710 65,300 -0.04(-0.70%)
Apr 20, 2004 6.000 6.250 5.750 5.750 94,000 -0.37(-6.05%)
Apr 19, 2004 6.000 6.170 5.970 6.120 41,800 +0.12(+2.00%)
Apr 16, 2004 6.140 6.210 6.000 6.000 73,800 -0.06(-0.99%)
Apr 15, 2004 6.090 6.320 5.998 6.060 112,300 -0.18(-2.88%)
Apr 14, 2004 5.880 6.340 5.880 6.240 101,100 +0.23(+3.83%)
Apr 13, 2004 6.260 6.390 6.010 6.010 82,000 -0.29(-4.60%)
Apr 12, 2004 6.360 6.400 6.160 6.300 105,600 -0.02(-0.32%)
Apr 08, 2004 6.120 6.400 6.100 6.320 137,400 +0.30(+4.98%)
Apr 07, 2004 6.130 6.280 5.830 6.020 106,500 -0.17(-2.75%)
Apr 06, 2004 6.310 6.500 6.150 6.190 97,200 -0.33(-5.06%)
Apr 05, 2004 6.400 6.520 6.170 6.520 118,500 +0.36(+5.84%)
Apr 02, 2004 6.120 6.380 5.850 6.160 188,400 +0.25(+4.23%)
Apr 01, 2004 5.940 6.030 5.820 5.910 132,900 -0.04(-0.67%)
Mar 31, 2004 5.990 6.100 5.750 5.950 102,700 -0.01(-0.17%)
Mar 30, 2004 5.650 6.000 5.650 5.960 60,100 +0.16(+2.76%)
Mar 29, 2004 5.530 5.820 5.520 5.800 99,300 +0.30(+5.45%)
Mar 26, 2004 5.650 5.770 5.440 5.500 131,900 -0.31(-5.34%)
Mar 25, 2004 5.500 5.850 5.500 5.810 88,900 +0.28(+5.06%)
Mar 24, 2004 5.460 5.540 5.300 5.530 298,200 -0.01(-0.18%)
Mar 23, 2004 5.510 5.730 5.410 5.540 81,700 -0.01(-0.18%)
Mar 22, 2004 5.780 5.850 5.500 5.550 146,600 -0.17(-2.97%)
Mar 19, 2004 5.550 5.940 5.510 5.720 543,200 +0.17(+3.06%)
Mar 18, 2004 5.280 5.590 5.250 5.550 749,400 +0.28(+5.31%)
Mar 17, 2004 6.000 6.000 5.220 5.270 2,010,200 -0.67(-11.28%)
Mar 16, 2004 6.440 6.490 5.900 5.940 352,100 -0.36(-5.71%)
Mar 15, 2004 6.590 6.590 6.220 6.300 100,300 -0.27(-4.11%)
Mar 12, 2004 6.410 6.620 6.390 6.570 103,100 +0.07(+1.08%)
Mar 11, 2004 6.400 6.940 6.370 6.500 80,300 +0.10(+1.56%)
Mar 10, 2004 6.695 6.860 6.370 6.400 97,800 -0.20(-3.03%)
Mar 09, 2004 6.890 6.990 6.600 6.600 232,700 -0.31(-4.49%)
Mar 08, 2004 7.090 7.090 6.910 6.910 149,600 -0.11(-1.57%)
Mar 05, 2004 6.850 7.220 6.830 7.020 102,800 +0.14(+2.03%)
Mar 04, 2004 6.940 7.000 6.720 6.880 93,100 -0.10(-1.43%)
Mar 03, 2004 6.950 7.090 6.871 6.980 99,400 +0.03(+0.43%)
Mar 02, 2004 7.000 7.220 6.920 6.950 196,200 -0.12(-1.73%)
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.