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 (%)
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%)
Aug 01, 2003 6.400 6.400 6.000 6.160 316,100 -0.19(-2.99%)
Jul 31, 2003 6.710 6.920 6.180 6.350 725,800 -0.27(-4.08%)
Jul 30, 2003 6.060 6.700 6.050 6.620 1,395,300 +0.94(+16.55%)
Jul 29, 2003 5.100 5.760 5.000 5.680 1,850,300 +1.04(+22.41%)
Jul 28, 2003 4.800 4.800 4.570 4.640 240,800 -0.11(-2.32%)
Jul 25, 2003 4.850 4.900 4.610 4.750 195,400 -0.10(-2.06%)
Jul 24, 2003 4.940 5.050 4.830 4.850 50,800 -0.10(-2.02%)
Jul 23, 2003 4.895 4.960 4.750 4.950 37,400 +0.07(+1.43%)
Jul 22, 2003 4.660 4.890 4.650 4.880 62,200 +0.25(+5.40%)
Jul 21, 2003 4.850 4.850 4.630 4.630 33,900 -0.29(-5.89%)
Jul 18, 2003 4.810 5.030 4.650 4.920 30,000 +0.09(+1.86%)
Jul 17, 2003 4.975 5.000 4.810 4.830 64,300 -0.18(-3.59%)
Jul 16, 2003 5.010 5.040 4.900 5.010 32,800 -0.07(-1.38%)
Jul 15, 2003 5.060 5.080 4.850 5.080 54,700 -0.03(-0.59%)
Jul 14, 2003 5.200 5.200 5.000 5.110 61,600 -0.09(-1.73%)
Jul 11, 2003 5.050 5.200 5.000 5.200 80,300 +0.13(+2.56%)
Jul 10, 2003 5.200 5.200 5.070 5.070 25,900 -0.15(-2.87%)
Jul 09, 2003 5.200 5.240 5.100 5.220 133,000 +0.01(+0.19%)
Jul 08, 2003 4.940 5.250 4.910 5.210 147,500 +0.22(+4.41%)
Jul 07, 2003 4.950 5.000 4.770 4.990 62,400 +0.13(+2.67%)
Jul 03, 2003 5.019 5.020 4.800 4.860 17,900 -0.13(-2.61%)
Jul 02, 2003 4.800 5.000 4.800 4.990 82,200 +0.26(+5.50%)
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.