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 (%)
Aug 30, 2002 7.000 7.000 6.460 6.460 114,900 -0.47(-6.78%)
Aug 29, 2002 7.010 7.040 6.750 6.930 47,100 +0.18(+2.67%)
Aug 28, 2002 6.750 6.890 6.550 6.750 54,328 +0.23(+3.53%)
Aug 27, 2002 7.500 7.750 6.520 6.520 91,130 -0.98(-13.07%)
Aug 26, 2002 6.760 7.500 6.760 7.500 42,900 +0.75(+11.11%)
Aug 23, 2002 6.750 6.889 6.730 6.750 50,800 +0.00(+0.00%)
Aug 22, 2002 6.970 7.200 6.750 6.750 68,647 -0.26(-3.71%)
Aug 21, 2002 6.899 7.010 6.750 7.010 81,900 +0.24(+3.55%)
Aug 20, 2002 6.680 6.850 6.630 6.770 31,900 -0.11(-1.60%)
Aug 16, 2002 6.585 6.880 6.500 6.880 22,500 +0.21(+3.13%)
Aug 15, 2002 6.521 6.720 6.290 6.671 148,600 +0.07(+1.08%)
Aug 14, 2002 6.300 6.600 6.200 6.600 139,600 +0.31(+4.93%)
Aug 13, 2002 6.209 6.390 6.120 6.290 168,000 +0.08(+1.29%)
Aug 12, 2002 6.190 6.330 6.150 6.210 57,574 -0.32(-4.90%)
Aug 07, 2002 6.590 6.890 6.330 6.530 72,400 +0.03(+0.46%)
Aug 06, 2002 6.149 6.750 5.960 6.500 220,192 +0.68(+11.68%)
Aug 05, 2002 5.890 6.100 5.800 5.820 87,045 +0.01(+0.17%)
Aug 02, 2002 6.320 6.450 5.810 5.810 65,500 -0.53(-8.36%)
Aug 01, 2002 6.461 6.570 6.320 6.340 68,900 -0.17(-2.61%)
Jul 31, 2002 6.799 6.799 6.400 6.510 148,400 -0.13(-1.96%)
Jul 30, 2002 6.250 6.810 5.610 6.640 542,300 +1.15(+20.95%)
Jul 29, 2002 6.890 6.890 5.250 5.490 322,800 -1.36(-19.85%)
Jul 26, 2002 6.610 7.010 6.610 6.850 51,800 +0.26(+3.95%)
Jul 25, 2002 6.750 7.000 6.350 6.590 80,864 -0.16(-2.37%)
Jul 24, 2002 6.560 6.900 6.340 6.750 282,184 +0.10(+1.50%)
Jul 23, 2002 7.310 7.319 6.610 6.650 226,345 -0.67(-9.15%)
Jul 22, 2002 7.290 7.759 6.330 7.320 156,800 -0.03(-0.41%)
Jul 19, 2002 7.382 7.580 7.210 7.350 132,600 -0.11(-1.47%)
Jul 17, 2002 7.250 7.550 7.230 7.460 298,000 +0.71(+10.52%)
Jul 12, 2002 6.780 7.200 6.750 6.750 55,800 -0.04(-0.59%)
Jul 11, 2002 6.720 6.920 6.520 6.790 458,800 +0.05(+0.74%)
Jul 10, 2002 6.560 6.740 6.480 6.740 478,100 +0.14(+2.12%)
Jul 09, 2002 6.730 6.730 6.600 6.600 96,100 -0.13(-1.93%)
Jul 08, 2002 6.800 6.800 6.730 6.730 238,700 -0.07(-1.03%)
Jul 05, 2002 6.600 6.900 6.450 6.800 152,000 +0.28(+4.29%)
Jul 04, 2002 7.150 7.239 6.380 6.520 187,000 +0.00(+0.00%)
Jul 03, 2002 7.150 7.239 6.380 6.520 186,500 -0.67(-9.32%)
Jul 02, 2002 7.790 7.900 7.150 7.190 222,600 -0.51(-6.62%)
Jul 01, 2002 7.990 8.000 7.510 7.700 160,300 +0.01(+0.14%)
Jun 28, 2002 7.560 8.170 7.230 7.689 347,300 +0.01(+0.12%)
Jun 27, 2002 7.720 7.829 7.230 7.680 165,800 +0.16(+2.13%)
Jun 26, 2002 7.800 7.810 7.300 7.520 141,600 -0.36(-4.57%)
Jun 25, 2002 8.050 8.180 7.800 7.880 274,600 -0.94(-10.66%)
Jun 21, 2002 8.890 8.890 8.500 8.820 165,400 +0.19(+2.20%)
Jun 20, 2002 8.930 9.020 8.620 8.630 113,300 -0.14(-1.60%)
Jun 19, 2002 9.130 9.170 8.750 8.770 193,100 -0.56(-6.00%)
Jun 18, 2002 9.150 9.720 9.150 9.330 170,100 +0.08(+0.86%)
Jun 17, 2002 9.089 9.500 9.080 9.250 135,700 +0.18(+1.98%)
Jun 14, 2002 9.000 9.080 8.550 9.070 73,400 -0.05(-0.55%)
Jun 12, 2002 8.970 9.150 8.620 9.120 373,000 +0.34(+3.87%)
Jun 11, 2002 9.100 9.220 8.703 8.780 157,400 -0.30(-3.30%)
Jun 10, 2002 9.450 9.599 9.050 9.080 169,200 -0.37(-3.92%)
Jun 07, 2002 8.730 9.590 8.650 9.450 319,800 +0.70(+8.00%)
Jun 06, 2002 9.000 9.050 8.750 8.750 614,300 -0.64(-6.82%)
Jun 05, 2002 8.800 9.390 8.690 9.390 72,600 -0.07(-0.74%)
May 31, 2002 10.03 10.11 9.460 9.460 140,000 -0.53(-5.31%)
May 28, 2002 9.810 9.990 9.430 9.990 47,800 +0.29(+2.99%)
May 27, 2002 10.31 10.36 9.690 9.700 73,500 +0.00(+0.00%)
May 24, 2002 10.31 10.36 9.690 9.700 71,600 -0.66(-6.37%)
May 23, 2002 9.940 10.40 9.750 10.36 72,900 +0.31(+3.08%)
May 22, 2002 9.861 10.05 9.460 10.05 208,000 +0.15(+1.52%)
May 21, 2002 9.990 10.00 9.900 9.900 139,900 -0.01(-0.10%)
May 20, 2002 10.05 10.05 9.881 9.910 74,200 -0.14(-1.39%)
May 17, 2002 9.860 10.07 9.850 10.05 373,700 +0.11(+1.10%)
May 16, 2002 9.750 9.950 9.430 9.941 284,700 +0.47(+4.97%)
May 15, 2002 9.999 10.05 9.421 9.470 68,300 -0.53(-5.29%)
May 14, 2002 9.751 10.10 9.750 9.999 78,000 +0.17(+1.72%)
May 13, 2002 9.950 9.950 9.750 9.830 55,300 +0.12(+1.24%)
May 10, 2002 10.05 10.08 9.690 9.710 90,900 -0.44(-4.34%)
May 09, 2002 10.10 10.30 10.10 10.15 73,700 +0.05(+0.50%)
May 08, 2002 10.00 10.24 10.00 10.10 90,700 +0.12(+1.20%)
May 07, 2002 10.35 10.35 9.870 9.980 58,600 -0.14(-1.38%)
May 06, 2002 9.890 10.85 9.810 10.12 148,700 +0.03(+0.30%)
May 03, 2002 10.45 10.51 9.961 10.09 95,100 -0.14(-1.38%)
May 02, 2002 10.30 10.63 10.15 10.23 86,600 -0.41(-3.83%)
May 01, 2002 10.29 10.64 10.17 10.64 100,200 +0.36(+3.49%)
Apr 30, 2002 10.60 10.60 10.15 10.28 75,800 -0.04(-0.39%)
Apr 29, 2002 10.45 10.89 10.10 10.32 96,000 +0.22(+2.18%)
Apr 26, 2002 10.06 10.45 10.05 10.10 81,900 -0.37(-3.52%)
Apr 25, 2002 10.26 10.47 10.00 10.47 30,800 +0.17(+1.64%)
Apr 24, 2002 10.29 11.00 10.02 10.30 146,500 +0.25(+2.49%)
Apr 23, 2002 10.12 10.39 9.960 10.05 68,300 -0.20(-1.95%)
Apr 22, 2002 10.46 10.49 10.07 10.25 71,500 -0.22(-2.10%)
Apr 19, 2002 10.45 10.74 10.25 10.47 85,200 +0.07(+0.67%)
Apr 18, 2002 10.27 10.42 10.06 10.40 167,100 +0.45(+4.52%)
Apr 17, 2002 9.880 10.30 9.700 9.950 106,500 +0.15(+1.53%)
Apr 16, 2002 9.150 9.860 9.110 9.800 155,900 +0.61(+6.65%)
Apr 15, 2002 9.450 9.750 9.120 9.189 51,600 -0.37(-3.88%)
Apr 12, 2002 9.360 9.590 9.110 9.560 88,600 +0.20(+2.14%)
Apr 11, 2002 9.350 9.900 9.260 9.360 189,400 +0.01(+0.11%)
Apr 10, 2002 9.340 9.490 9.150 9.350 454,900 +0.06(+0.65%)
Apr 09, 2002 9.300 9.450 9.210 9.290 88,900 -0.14(-1.48%)
Apr 08, 2002 9.030 9.450 8.960 9.430 314,500 +0.32(+3.51%)
Apr 05, 2002 9.115 9.330 9.050 9.110 58,200 -0.01(-0.11%)
Apr 04, 2002 9.065 9.250 9.050 9.120 167,400 -0.08(-0.87%)
Apr 03, 2002 9.500 9.570 8.950 9.200 273,100 -0.32(-3.36%)
Apr 02, 2002 9.560 9.880 9.510 9.520 44,000 -0.30(-3.05%)
Apr 01, 2002 9.740 9.820 9.540 9.820 89,800 +0.13(+1.34%)
Mar 29, 2002 9.610 9.740 9.590 9.690 69,300 +0.00(+0.00%)
Mar 28, 2002 9.610 9.740 9.590 9.690 69,000 +0.04(+0.41%)
Mar 27, 2002 9.440 9.700 9.320 9.650 54,300 +0.21(+2.22%)
Mar 26, 2002 9.000 9.490 9.000 9.440 73,000 +0.34(+3.74%)
Mar 25, 2002 9.325 9.330 9.000 9.100 118,000 -0.22(-2.36%)
Mar 22, 2002 9.490 9.700 9.320 9.320 76,900 -0.17(-1.79%)
Mar 21, 2002 8.960 9.490 8.950 9.490 63,900 +0.54(+6.03%)
Mar 20, 2002 9.530 9.600 8.860 8.950 89,900 -0.58(-6.09%)
Mar 19, 2002 9.270 9.630 9.170 9.530 55,600 +0.23(+2.47%)
Mar 18, 2002 9.060 9.300 9.050 9.300 46,100 +0.30(+3.33%)
Mar 15, 2002 9.110 9.250 8.980 9.000 92,300 -0.30(-3.23%)
Mar 14, 2002 8.950 9.300 8.930 9.300 49,700 +0.42(+4.73%)
Mar 13, 2002 8.800 8.950 8.800 8.880 67,800 +0.03(+0.34%)
Mar 12, 2002 9.150 9.200 8.770 8.850 428,200 -0.35(-3.80%)
Mar 11, 2002 9.200 9.320 9.050 9.200 125,000 +0.00(+0.00%)
Mar 08, 2002 8.980 9.200 8.970 9.200 381,900 +0.26(+2.91%)
Mar 07, 2002 8.940 9.150 8.700 8.940 136,900 +0.12(+1.36%)
Mar 06, 2002 8.640 8.850 8.250 8.820 322,700 +0.56(+6.78%)
Mar 05, 2002 8.100 8.910 8.010 8.260 74,700 +0.26(+3.25%)
Mar 04, 2002 8.400 8.400 7.650 8.000 117,400 -0.42(-4.99%)
Mar 01, 2002 8.350 8.500 8.320 8.420 63,400 +0.12(+1.45%)
Feb 28, 2002 8.645 8.650 8.050 8.300 104,300 -0.34(-3.94%)
Feb 27, 2002 8.610 8.910 8.500 8.640 21,500 +0.03(+0.35%)
Feb 26, 2002 8.900 8.950 8.610 8.610 118,100 -0.24(-2.71%)
Feb 25, 2002 8.490 8.990 8.210 8.850 143,800 +0.31(+3.63%)
Feb 22, 2002 8.090 8.550 7.900 8.540 126,900 +0.59(+7.42%)
Feb 21, 2002 8.100 8.150 7.900 7.950 172,500 -0.45(-5.36%)
Feb 20, 2002 7.000 8.400 7.000 8.400 229,000 +1.35(+19.15%)
Feb 19, 2002 7.440 7.740 6.540 7.050 223,000 -0.46(-6.13%)
Feb 18, 2002 8.410 8.470 7.410 7.510 1,079,600 +0.00(+0.00%)
Feb 15, 2002 8.410 8.470 7.410 7.510 1,079,200 -0.89(-10.60%)
Feb 14, 2002 8.780 9.150 8.050 8.400 126,000 -0.11(-1.29%)
Feb 13, 2002 8.470 8.610 8.010 8.510 182,500 +0.04(+0.47%)
Feb 12, 2002 8.585 8.600 8.300 8.470 25,100 -0.08(-0.94%)
Feb 11, 2002 8.900 9.010 8.380 8.550 44,200 -0.22(-2.51%)
Feb 08, 2002 8.360 8.770 8.160 8.770 32,500 +0.62(+7.61%)
Feb 07, 2002 8.460 8.500 8.150 8.150 24,300 -0.30(-3.55%)
Feb 06, 2002 8.420 8.460 8.070 8.450 88,200 -0.07(-0.82%)
Feb 05, 2002 8.030 8.600 8.000 8.520 84,400 +0.49(+6.10%)
Feb 04, 2002 8.010 8.190 8.010 8.030 39,600 +0.02(+0.25%)
Feb 01, 2002 8.250 8.760 8.000 8.010 100,000 -0.26(-3.14%)
Jan 31, 2002 8.675 8.700 8.270 8.270 50,100 -0.31(-3.61%)
Jan 30, 2002 8.590 8.760 8.270 8.580 78,900 +0.10(+1.18%)
Jan 29, 2002 9.090 9.090 8.350 8.480 43,200 -0.34(-3.85%)
Jan 28, 2002 9.015 9.015 8.700 8.820 31,800 -0.13(-1.45%)
Jan 25, 2002 8.585 9.130 8.560 8.950 74,700 +0.20(+2.29%)
Jan 24, 2002 8.820 9.050 8.450 8.750 204,900 -0.14(-1.57%)
Jan 23, 2002 9.150 9.330 8.750 8.890 93,200 -0.28(-3.05%)
Jan 22, 2002 9.915 9.990 9.150 9.170 47,800 -0.80(-8.03%)
Jan 21, 2002 10.19 10.25 9.650 9.971 60,000 +0.00(+0.00%)
Jan 18, 2002 10.19 10.25 9.650 9.971 58,100 -0.23(-2.25%)
Jan 17, 2002 10.10 10.20 9.800 10.20 65,400 +0.50(+5.15%)
Jan 16, 2002 10.03 10.18 9.700 9.700 79,300 -0.31(-3.10%)
Jan 15, 2002 10.53 10.64 9.990 10.01 201,800 -0.56(-5.30%)
Jan 14, 2002 9.240 11.20 9.210 10.57 264,800 +1.24(+13.29%)
Jan 11, 2002 9.440 9.450 9.250 9.330 63,700 -0.09(-0.97%)
Jan 10, 2002 9.250 9.590 9.100 9.421 69,900 +0.08(+0.87%)
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.