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 (%)
Oct 31, 2003 9.300 9.430 9.200 9.320 95,245 +0.05(+0.54%)
Oct 30, 2003 9.410 9.520 9.250 9.270 153,904 -0.14(-1.49%)
Oct 29, 2003 9.000 9.470 8.800 9.410 280,301 +0.04(+0.43%)
Oct 28, 2003 7.480 9.530 7.430 9.370 1,180,116 +1.91(+25.60%)
Oct 27, 2003 7.000 7.470 7.000 7.460 165,500 +0.31(+4.34%)
Oct 24, 2003 7.250 7.270 7.010 7.150 45,800 -0.15(-2.05%)
Oct 23, 2003 7.160 7.490 7.050 7.300 70,700 +0.12(+1.67%)
Oct 22, 2003 7.540 7.540 7.160 7.180 138,200 -0.36(-4.77%)
Oct 21, 2003 8.130 8.130 7.400 7.540 185,042 -0.56(-6.91%)
Oct 20, 2003 7.340 8.240 7.320 8.100 695,612 +0.75(+10.20%)
Oct 17, 2003 7.500 7.650 7.200 7.350 49,109 -0.29(-3.80%)
Oct 16, 2003 7.150 7.640 7.060 7.640 53,449 +0.49(+6.85%)
Oct 15, 2003 7.500 7.700 7.060 7.150 86,288 -0.40(-5.30%)
Oct 14, 2003 7.450 7.670 7.380 7.550 39,967 +0.10(+1.34%)
Oct 13, 2003 7.360 7.460 7.050 7.450 37,956 +0.28(+3.91%)
Oct 10, 2003 7.400 7.430 7.010 7.170 51,213 -0.24(-3.24%)
Oct 09, 2003 7.350 7.630 7.120 7.410 52,370 +0.11(+1.51%)
Oct 08, 2003 7.190 7.330 6.980 7.300 83,507 +0.10(+1.39%)
Oct 07, 2003 7.150 7.250 7.100 7.200 37,075 +0.04(+0.56%)
Oct 06, 2003 7.040 7.240 6.910 7.160 59,000 -0.01(-0.14%)
Oct 03, 2003 7.000 7.200 6.850 7.170 48,740 +0.14(+1.99%)
Oct 02, 2003 6.840 7.160 6.840 7.030 24,900 +0.05(+0.72%)
Oct 01, 2003 6.790 7.070 6.700 6.980 58,866 +0.36(+5.44%)
Sep 30, 2003 6.800 6.990 6.610 6.620 108,402 -0.24(-3.50%)
Sep 29, 2003 7.000 7.230 6.650 6.860 201,951 +0.01(+0.15%)
Sep 26, 2003 7.050 7.100 6.820 6.850 302,421 -0.30(-4.20%)
Sep 25, 2003 7.420 7.520 7.120 7.150 93,373 -0.26(-3.51%)
Sep 24, 2003 7.420 7.630 7.260 7.410 290,588 -0.01(-0.13%)
Sep 23, 2003 6.960 7.440 6.950 7.420 183,678 +0.37(+5.25%)
Sep 22, 2003 7.550 7.700 6.770 7.050 523,641 -0.65(-8.44%)
Sep 19, 2003 7.570 7.740 7.520 7.700 175,001 +0.04(+0.52%)
Sep 18, 2003 7.700 7.760 7.660 7.660 134,750 -0.04(-0.52%)
Sep 17, 2003 7.750 7.750 7.650 7.700 161,944 -0.05(-0.65%)
Sep 16, 2003 7.660 7.760 7.600 7.750 44,736 +0.00(+0.00%)
Sep 15, 2003 7.590 7.750 7.500 7.750 67,500 +0.11(+1.44%)
Sep 12, 2003 7.600 7.750 7.460 7.640 53,200 -0.19(-2.43%)
Sep 11, 2003 7.360 7.840 7.360 7.830 58,000 +0.34(+4.54%)
Sep 10, 2003 8.050 8.060 7.270 7.490 151,400 -0.48(-6.02%)
Sep 09, 2003 7.660 7.970 7.630 7.970 51,400 +0.22(+2.84%)
Sep 08, 2003 7.900 7.970 7.710 7.750 64,200 -0.14(-1.77%)
Sep 05, 2003 8.000 8.000 7.600 7.890 67,700 -0.02(-0.25%)
Sep 04, 2003 8.000 8.100 7.800 7.910 80,700 -0.08(-1.00%)
Sep 03, 2003 7.750 8.290 7.750 7.990 286,700 +0.21(+2.70%)
Sep 02, 2003 7.500 7.790 7.360 7.780 201,600 +0.28(+3.73%)
Aug 29, 2003 7.165 7.520 7.150 7.500 125,500 +0.33(+4.60%)
Aug 28, 2003 7.310 7.500 7.100 7.170 203,800 -0.14(-1.92%)
Aug 27, 2003 7.150 7.340 7.050 7.310 81,700 +0.17(+2.38%)
Aug 26, 2003 7.280 7.280 7.030 7.140 86,300 -0.14(-1.92%)
Aug 25, 2003 7.005 7.370 6.900 7.280 116,000 +0.36(+5.20%)
Aug 22, 2003 7.040 7.170 6.710 6.920 110,900 -0.13(-1.84%)
Aug 21, 2003 6.990 7.170 6.910 7.050 200,900 +0.03(+0.43%)
Aug 20, 2003 7.010 7.050 6.850 7.020 438,600 +0.01(+0.14%)
Aug 19, 2003 7.100 7.128 6.900 7.010 206,400 +0.11(+1.59%)
Aug 18, 2003 6.750 7.130 6.750 6.900 287,200 +0.13(+1.92%)
Aug 15, 2003 6.530 7.240 6.481 6.770 400,000 +0.20(+3.04%)
Aug 14, 2003 6.210 6.620 6.200 6.570 408,900 +0.37(+5.97%)
Aug 13, 2003 6.100 6.330 6.100 6.200 62,700 -0.09(-1.43%)
Aug 12, 2003 6.380 6.490 6.110 6.290 124,300 -0.20(-3.08%)
Aug 11, 2003 6.700 6.750 6.300 6.490 191,300 -0.14(-2.13%)
Aug 08, 2003 6.410 6.780 6.410 6.631 92,800 +0.22(+3.45%)
Aug 07, 2003 6.450 6.460 6.240 6.410 62,200 +0.21(+3.39%)
Aug 06, 2003 6.290 6.490 6.200 6.200 59,800 -0.10(-1.59%)
Aug 05, 2003 6.300 6.550 6.200 6.300 154,600 -0.07(-1.10%)
Aug 04, 2003 6.130 6.440 6.030 6.370 267,800 +0.21(+3.41%)
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.