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 31, 2005 10.50 10.78 10.45 10.64 1,056,081 +0.20(+1.92%)
Aug 30, 2005 10.39 10.50 10.35 10.44 263,898 +0.00(+0.00%)
Aug 29, 2005 10.03 10.50 10.00 10.44 528,437 +0.41(+4.09%)
Aug 26, 2005 10.30 10.30 9.960 10.03 222,578 -0.19(-1.86%)
Aug 25, 2005 10.17 10.36 10.17 10.22 215,965 -0.03(-0.29%)
Aug 24, 2005 10.48 10.50 10.20 10.25 146,617 -0.25(-2.38%)
Aug 23, 2005 10.52 10.52 10.42 10.50 225,408 +0.01(+0.10%)
Aug 22, 2005 10.42 10.55 10.42 10.49 181,389 +0.04(+0.38%)
Aug 19, 2005 10.38 10.55 10.37 10.45 188,664 +0.02(+0.19%)
Aug 18, 2005 10.41 10.50 10.19 10.43 121,170 -0.06(-0.57%)
Aug 17, 2005 10.47 10.64 10.16 10.49 165,627 -0.03(-0.29%)
Aug 16, 2005 10.73 10.75 10.50 10.52 117,527 -0.16(-1.50%)
Aug 15, 2005 10.60 10.73 10.50 10.68 149,728 +0.02(+0.19%)
Aug 12, 2005 10.80 10.87 10.56 10.66 240,385 -0.24(-2.20%)
Aug 11, 2005 10.95 11.30 10.77 10.90 382,704 -0.08(-0.73%)
Aug 10, 2005 11.20 11.40 10.98 10.98 505,756 -0.12(-1.08%)
Aug 09, 2005 10.50 11.19 10.35 11.10 961,553 +1.66(+17.58%)
Aug 08, 2005 9.580 9.780 9.440 9.440 136,476 -0.05(-0.53%)
Aug 05, 2005 9.730 9.930 9.320 9.490 132,780 -0.27(-2.77%)
Aug 04, 2005 10.14 10.36 9.740 9.760 198,745 -0.43(-4.22%)
Aug 03, 2005 10.18 10.40 10.10 10.19 66,088 -0.10(-0.97%)
Aug 02, 2005 10.31 10.36 10.24 10.29 106,895 +0.00(+0.00%)
Aug 01, 2005 10.37 10.38 10.05 10.29 180,105 +0.04(+0.39%)
Jul 29, 2005 10.13 10.52 10.05 10.25 130,050 +0.14(+1.38%)
Jul 28, 2005 10.03 10.14 9.970 10.11 262,059 +0.11(+1.10%)
Jul 27, 2005 10.19 10.20 9.830 10.00 154,116 -0.16(-1.57%)
Jul 26, 2005 10.22 10.24 10.00 10.16 172,931 -0.04(-0.39%)
Jul 25, 2005 10.36 10.44 10.18 10.20 96,343 -0.24(-2.30%)
Jul 22, 2005 10.19 10.46 10.15 10.44 169,636 +0.27(+2.65%)
Jul 21, 2005 10.22 10.35 10.12 10.17 187,513 -0.03(-0.29%)
Jul 20, 2005 10.04 10.25 9.970 10.20 292,460 +0.10(+0.99%)
Jul 19, 2005 10.00 10.21 9.950 10.10 196,437 +0.15(+1.51%)
Jul 18, 2005 10.00 10.13 9.910 9.950 293,304 -0.04(-0.40%)
Jul 15, 2005 9.720 10.08 9.720 9.990 526,101 +0.13(+1.32%)
Jul 14, 2005 10.25 10.25 9.550 9.860 315,625 -0.33(-3.24%)
Jul 13, 2005 10.34 10.34 10.10 10.19 297,536 -0.14(-1.36%)
Jul 12, 2005 10.36 10.37 10.10 10.33 262,623 +0.02(+0.19%)
Jul 11, 2005 10.10 10.33 9.940 10.31 557,895 +0.21(+2.08%)
Jul 08, 2005 9.970 10.13 9.970 10.10 431,649 +0.16(+1.61%)
Jul 07, 2005 9.790 10.00 9.590 9.940 428,682 +0.11(+1.12%)
Jul 06, 2005 9.720 9.910 9.410 9.830 409,730 +0.09(+0.92%)
Jul 05, 2005 9.430 9.790 9.430 9.740 178,900 +0.27(+2.85%)
Jul 01, 2005 9.490 9.720 9.400 9.470 280,100 -0.03(-0.32%)
Jun 30, 2005 9.600 9.600 9.100 9.500 635,071 -0.10(-1.04%)
Jun 29, 2005 9.430 9.600 9.350 9.600 221,846 +0.19(+2.02%)
Jun 28, 2005 8.760 9.450 8.760 9.410 443,685 +0.64(+7.30%)
Jun 27, 2005 8.790 8.890 8.760 8.770 156,612 -0.03(-0.34%)
Jun 24, 2005 8.830 8.870 8.710 8.800 195,207 -0.03(-0.34%)
Jun 23, 2005 8.850 8.900 8.760 8.830 725,280 +0.03(+0.34%)
Jun 22, 2005 8.740 8.930 8.710 8.800 273,572 +0.03(+0.34%)
Jun 21, 2005 8.450 9.000 8.420 8.770 883,565 +0.31(+3.66%)
Jun 20, 2005 8.700 8.700 8.430 8.460 335,681 -0.24(-2.76%)
Jun 17, 2005 8.790 8.790 8.650 8.700 183,571 +0.00(+0.00%)
Jun 16, 2005 8.800 8.800 8.600 8.700 236,899 -0.03(-0.34%)
Jun 15, 2005 8.640 8.800 8.480 8.730 516,439 +0.13(+1.51%)
Jun 14, 2005 8.540 8.600 8.380 8.600 209,949 +0.08(+0.94%)
Jun 13, 2005 8.560 8.600 8.370 8.520 165,141 +0.02(+0.24%)
Jun 10, 2005 8.340 8.510 8.270 8.500 114,108 +0.10(+1.19%)
Jun 09, 2005 8.530 8.530 8.320 8.400 164,070 -0.09(-1.06%)
Jun 08, 2005 8.430 8.600 8.410 8.490 265,102 +0.12(+1.43%)
Jun 07, 2005 8.290 8.750 8.270 8.370 735,494 +0.06(+0.72%)
Jun 06, 2005 8.250 8.340 8.140 8.310 345,534 +0.07(+0.85%)
Jun 03, 2005 8.250 8.330 8.180 8.240 193,748 -0.04(-0.48%)
Jun 02, 2005 8.290 8.390 8.200 8.280 216,633 -0.02(-0.24%)
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.