Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 31, 2005 7.230 7.450 7.130 7.160 159,281 -0.07(-0.97%)
Jan 28, 2005 7.260 7.280 7.070 7.230 177,851 +0.01(+0.14%)
Jan 27, 2005 7.190 7.350 7.150 7.220 111,142 +0.06(+0.84%)
Jan 26, 2005 7.300 7.300 7.130 7.160 317,211 -0.11(-1.51%)
Jan 25, 2005 7.400 7.500 7.060 7.270 102,413 -0.09(-1.22%)
Jan 24, 2005 7.485 7.560 7.350 7.360 160,229 -0.14(-1.87%)
Jan 21, 2005 7.500 7.560 7.260 7.500 49,937 +0.00(+0.00%)
Jan 20, 2005 7.500 7.560 7.400 7.500 88,284 -0.13(-1.70%)
Jan 19, 2005 7.550 7.640 7.480 7.630 134,942 -0.01(-0.13%)
Jan 18, 2005 7.570 7.640 7.170 7.640 61,792 +0.39(+5.38%)
Jan 14, 2005 7.260 7.370 7.200 7.250 44,016 +0.05(+0.69%)
Jan 13, 2005 7.000 7.260 7.000 7.200 94,300 +0.00(+0.00%)
Jan 12, 2005 7.450 7.450 7.100 7.200 150,552 -0.23(-3.10%)
Jan 11, 2005 7.200 7.540 7.180 7.430 125,104 +0.01(+0.13%)
Jan 10, 2005 7.170 7.420 7.170 7.420 59,445 +0.19(+2.63%)
Jan 07, 2005 7.180 7.400 6.990 7.230 117,953 +0.06(+0.84%)
Jan 06, 2005 7.000 7.170 6.870 7.170 199,346 +0.23(+3.31%)
Jan 05, 2005 6.720 7.090 6.680 6.940 168,160 +0.03(+0.43%)
Jan 04, 2005 6.650 6.960 6.550 6.910 129,608 +0.35(+5.34%)
Jan 03, 2005 6.990 6.990 6.380 6.560 72,648 -0.39(-5.61%)
Dec 31, 2004 6.830 6.950 6.800 6.950 107,600 +0.08(+1.24%)
Dec 30, 2004 6.460 6.900 6.460 6.865 59,100 +0.31(+4.65%)
Dec 29, 2004 6.770 6.880 6.400 6.560 158,300 -0.27(-3.95%)
Dec 28, 2004 6.860 6.920 6.760 6.830 67,600 +0.03(+0.44%)
Dec 27, 2004 6.890 6.970 6.780 6.800 128,400 -0.01(-0.15%)
Dec 23, 2004 6.940 6.940 6.760 6.810 72,300 -0.02(-0.29%)
Dec 22, 2004 6.760 6.880 6.750 6.830 86,100 +0.02(+0.29%)
Dec 21, 2004 6.910 6.910 6.810 6.810 51,800 -0.04(-0.58%)
Dec 20, 2004 6.990 6.990 6.800 6.850 46,200 -0.07(-1.01%)
Dec 17, 2004 6.840 6.990 6.810 6.920 53,800 -0.02(-0.29%)
Dec 16, 2004 6.710 6.980 6.710 6.940 42,900 +0.09(+1.31%)
Dec 15, 2004 6.740 6.930 6.630 6.850 52,400 +0.12(+1.78%)
Dec 14, 2004 6.300 6.730 6.300 6.730 230,700 +0.47(+7.51%)
Dec 13, 2004 6.310 6.400 6.250 6.260 56,200 -0.13(-2.03%)
Dec 10, 2004 6.450 6.530 6.360 6.390 42,400 -0.09(-1.39%)
Dec 09, 2004 6.520 6.630 6.390 6.480 47,700 -0.06(-0.92%)
Dec 08, 2004 6.060 6.620 6.030 6.540 86,200 +0.25(+3.97%)
Dec 07, 2004 6.350 6.600 6.210 6.290 38,400 -0.11(-1.72%)
Dec 06, 2004 6.740 6.740 6.280 6.400 61,500 -0.20(-3.03%)
Dec 03, 2004 6.740 6.880 6.530 6.600 49,400 -0.22(-3.23%)
Dec 02, 2004 6.740 6.950 6.740 6.820 35,200 -0.01(-0.15%)
Dec 01, 2004 6.940 6.960 6.670 6.830 103,900 +0.08(+1.19%)
Nov 30, 2004 6.790 6.980 6.660 6.750 34,300 -0.28(-3.98%)
Nov 29, 2004 6.910 7.030 6.560 7.030 59,200 +0.12(+1.74%)
Nov 26, 2004 6.940 6.940 6.841 6.910 5,000 -0.02(-0.29%)
Nov 24, 2004 6.950 7.000 6.790 6.930 68,800 -0.03(-0.43%)
Nov 23, 2004 6.940 7.100 6.570 6.960 79,100 -0.14(-1.97%)
Nov 22, 2004 6.400 7.200 5.800 7.100 84,400 +0.59(+9.06%)
Nov 19, 2004 6.730 6.970 6.510 6.510 26,400 -0.29(-4.26%)
Nov 18, 2004 6.830 6.910 6.720 6.800 48,300 -0.17(-2.44%)
Nov 17, 2004 7.100 7.100 6.910 6.970 47,400 -0.06(-0.85%)
Nov 16, 2004 7.000 7.100 6.930 7.030 28,200 +0.03(+0.43%)
Nov 15, 2004 6.800 7.150 6.800 7.000 40,500 +0.00(+0.00%)
Nov 12, 2004 7.050 7.050 6.780 7.000 30,000 +0.09(+1.30%)
Nov 11, 2004 6.820 7.010 6.820 6.910 46,100 +0.03(+0.44%)
Nov 10, 2004 6.700 7.000 6.700 6.880 54,200 -0.01(-0.15%)
Nov 09, 2004 6.760 6.890 6.750 6.890 51,100 +0.05(+0.73%)
Nov 08, 2004 6.840 6.860 6.701 6.840 43,400 -0.02(-0.29%)
Nov 05, 2004 6.510 6.910 6.460 6.860 67,300 +0.16(+2.39%)
Nov 04, 2004 6.530 6.700 6.290 6.700 95,900 +0.20(+3.08%)
Nov 03, 2004 6.190 6.500 6.050 6.500 111,000 +0.45(+7.44%)
Nov 02, 2004 6.000 6.650 5.860 6.050 211,400 +0.26(+4.49%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.