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

Sify Techs Ltd ADR (NQ: SIFY )

1.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 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, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Sep 27, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Sep 26, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Sep 25, 2002 1.557 1.557 1.557 1.557 0 +0.00(+0.00%)
Sep 24, 2002 1.557 1.557 1.557 1.557 0 -0.15(-8.70%)
Sep 20, 2002 1.854 1.891 1.669 1.706 10,085 -0.15(-8.00%)
Sep 19, 2002 1.854 1.891 1.854 1.854 3,508 -0.00(-0.20%)
Sep 18, 2002 1.895 1.999 1.854 1.858 3,802 -0.18(-8.74%)
Sep 17, 2002 2.077 2.077 1.891 2.036 3,343 +0.14(+7.65%)
Sep 16, 2002 2.114 2.114 1.891 1.891 12,409 -0.33(-14.86%)
Sep 13, 2002 2.040 2.225 2.040 2.221 4,596 +0.18(+8.71%)
Sep 12, 2002 2.077 2.151 2.040 2.043 6,822 -0.10(-4.84%)
Sep 11, 2002 2.077 2.147 2.077 2.147 1,024 +0.07(+3.39%)
Sep 10, 2002 2.077 2.225 2.077 2.077 5,015 +0.00(+0.00%)
Sep 09, 2002 2.336 2.336 2.077 2.077 4,125 -0.07(-3.45%)
Sep 06, 2002 2.221 2.262 2.040 2.151 4,193 +0.11(+5.45%)
Sep 05, 2002 2.299 2.299 2.006 2.040 4,740 -0.04(-1.96%)
Sep 04, 2002 2.225 2.336 1.854 2.080 11,137 -0.14(-6.50%)
Sep 03, 2002 2.225 2.262 2.002 2.225 10,360 -0.11(-4.76%)
Aug 30, 2002 2.333 2.555 2.114 2.336 19,109 +0.22(+10.53%)
Aug 29, 2002 2.262 2.336 2.114 2.114 7,442 -0.19(-8.21%)
Aug 28, 2002 2.592 2.592 2.225 2.303 14,588 -0.03(-1.43%)
Aug 27, 2002 2.522 2.596 2.299 2.336 5,447 -0.00(-0.16%)
Aug 26, 2002 2.559 2.633 2.303 2.340 11,886 -0.29(-11.00%)
Aug 23, 2002 2.559 2.707 2.559 2.629 12,188 +0.07(+2.60%)
Aug 22, 2002 2.522 2.707 2.522 2.562 7,442 +0.00(+0.14%)
Aug 21, 2002 2.670 2.781 2.522 2.559 20,738 +0.03(+1.32%)
Aug 20, 2002 2.707 2.744 2.522 2.525 7,029 +0.30(+13.50%)
Aug 16, 2002 2.040 2.229 2.040 2.225 15,101 +0.15(+7.14%)
Aug 15, 2002 1.965 2.114 1.965 2.077 6,827 +0.11(+5.66%)
Aug 14, 2002 1.891 2.040 1.891 1.965 6,207 +0.04(+1.92%)
Aug 13, 2002 1.858 2.077 1.854 1.928 4,307 -0.11(-5.45%)
Aug 12, 2002 1.891 2.110 1.891 2.040 15,559 +0.48(+30.95%)
Aug 07, 2002 1.520 1.743 1.483 1.557 11,414 -0.11(-6.46%)
Aug 06, 2002 1.483 1.706 1.483 1.665 12,296 +0.18(+12.14%)
Aug 05, 2002 1.780 1.817 1.446 1.485 46,705 -0.30(-16.58%)
Aug 02, 2002 1.706 2.410 1.706 1.780 6,043 -0.18(-9.26%)
Aug 01, 2002 1.891 1.962 1.706 1.962 7,280 +0.07(+3.73%)
Jul 31, 2002 1.928 2.114 1.854 1.891 12,340 +0.04(+2.00%)
Jul 30, 2002 1.891 2.040 1.780 1.854 15,037 -0.04(-1.96%)
Jul 29, 2002 1.891 2.151 1.854 1.891 17,435 -0.04(-1.92%)
Jul 26, 2002 2.040 2.114 1.854 1.928 14,993 +0.00(+0.00%)
Jul 25, 2002 2.151 2.151 1.891 1.928 871,017 -0.22(-10.34%)
Jul 24, 2002 2.225 2.370 2.002 2.151 12,755 -0.26(-10.63%)
Jul 23, 2002 2.225 2.522 1.928 2.407 26,804 -0.07(-2.99%)
Jul 22, 2002 2.155 2.522 2.151 2.481 9,573 +0.26(+11.50%)
Jul 19, 2002 2.006 2.559 2.006 2.225 22,301 -0.04(-1.64%)
Jul 17, 2002 2.336 2.596 2.225 2.262 24,269 +0.45(+24.74%)
Jul 12, 2002 1.483 1.813 1.483 1.813 60,485 +0.33(+21.95%)
Jul 11, 2002 1.372 1.557 1.372 1.487 7,119 +0.00(+0.25%)
Jul 10, 2002 1.635 1.669 1.372 1.483 50,535 -0.04(-2.44%)
Jul 09, 2002 1.557 1.557 1.520 1.520 36,782 -0.04(-2.38%)
Jul 08, 2002 1.854 1.854 1.557 1.557 41,366 -0.30(-16.00%)
Jul 05, 2002 1.821 2.002 1.817 1.854 9,438 -0.19(-9.09%)
Jul 04, 2002 2.040 2.040 1.557 2.040 11,838 +0.00(+0.00%)
Jul 03, 2002 2.040 2.040 1.557 2.040 11,838 +0.06(+3.02%)
Jul 02, 2002 1.854 2.040 1.780 1.980 8,386 +0.16(+8.74%)
Jul 01, 2002 2.373 2.373 1.706 1.821 20,359 -0.11(-5.76%)
Jun 28, 2002 1.928 2.188 1.928 1.932 20,197 -0.07(-3.52%)
Jun 27, 2002 2.114 2.333 1.854 2.002 15,586 -0.19(-8.47%)
Jun 26, 2002 2.299 2.370 2.188 2.188 25,051 -0.22(-9.23%)
Jun 25, 2002 2.485 2.485 2.262 2.410 15,370 -0.22(-8.45%)
Jun 21, 2002 2.596 2.744 2.596 2.633 4,746 +0.00(+0.00%)
Jun 20, 2002 2.633 2.781 2.596 2.633 7,200 +0.04(+1.43%)
Jun 19, 2002 2.633 2.855 2.596 2.596 10,624 -0.22(-7.77%)
Jun 18, 2002 2.930 2.967 2.596 2.815 20,413 -0.08(-2.69%)
Jun 17, 2002 2.930 2.930 2.818 2.892 9,195 +0.11(+4.14%)
Jun 14, 2002 2.781 2.889 2.707 2.778 2,265 -0.04(-1.45%)
Jun 12, 2002 2.785 3.065 2.781 2.818 8,925 +0.03(+1.20%)
Jun 11, 2002 3.041 3.041 2.781 2.785 14,157 -0.18(-6.01%)
Jun 10, 2002 3.041 3.041 2.963 2.963 9,680 +0.07(+2.44%)
Jun 07, 2002 2.967 3.115 2.892 2.892 12,242 +0.00(+0.00%)
Jun 06, 2002 3.041 3.115 2.818 2.892 12,755 -0.15(-4.88%)
Jun 05, 2002 3.041 3.185 2.967 3.041 7,955 -0.48(-13.68%)
May 31, 2002 3.486 3.742 3.378 3.523 10,867 +0.04(+1.06%)
May 28, 2002 3.523 3.745 3.375 3.486 7,685 -0.07(-2.08%)
May 27, 2002 3.671 3.745 3.560 3.560 24,701 +0.00(+0.00%)
May 24, 2002 3.671 3.745 3.560 3.560 24,701 +0.04(+1.05%)
May 23, 2002 3.708 3.708 3.337 3.523 15,559 -0.19(-5.00%)
May 22, 2002 3.708 3.708 3.449 3.708 8,036 -0.15(-3.85%)
May 21, 2002 3.745 3.857 3.634 3.857 9,276 +0.07(+1.96%)
May 20, 2002 3.968 4.153 3.764 3.782 6,229 -0.04(-1.07%)
May 17, 2002 3.786 3.968 3.708 3.823 2,669 +0.01(+0.19%)
May 16, 2002 3.964 3.968 3.745 3.816 8,791 -0.08(-2.00%)
May 15, 2002 3.968 3.968 3.782 3.894 9,006 +0.15(+3.96%)
May 14, 2002 3.745 3.968 3.712 3.745 11,110 +0.00(+0.10%)
May 13, 2002 3.782 3.820 3.597 3.742 10,867 -0.04(-1.18%)
May 10, 2002 4.005 4.153 3.745 3.786 7,874 -0.22(-5.46%)
May 09, 2002 3.820 4.042 3.782 4.005 7,712 +0.22(+5.88%)
May 08, 2002 3.745 4.042 3.745 3.782 12,107 +0.04(+0.99%)
May 07, 2002 3.749 3.968 3.745 3.745 12,080 -0.02(-0.59%)
May 06, 2002 4.190 4.265 3.630 3.768 17,042 -0.35(-8.55%)
May 03, 2002 4.227 4.339 4.079 4.120 4,988 -0.11(-2.63%)
May 02, 2002 4.450 4.635 4.227 4.231 8,036 -0.22(-5.00%)
May 01, 2002 4.305 4.561 4.305 4.454 3,829 -0.03(-0.74%)
Apr 30, 2002 4.450 4.598 4.265 4.487 8,764 +0.04(+0.83%)
Apr 29, 2002 4.506 4.595 4.265 4.450 12,431 -0.22(-4.69%)
Apr 26, 2002 4.265 4.710 4.231 4.669 9,761 +0.40(+9.48%)
Apr 25, 2002 4.524 4.895 3.820 4.265 12,485 -0.52(-10.85%)
Apr 24, 2002 4.821 4.932 4.524 4.784 9,357 +0.26(+5.74%)
Apr 23, 2002 4.932 4.932 4.524 4.524 15,910 -0.29(-6.08%)
Apr 22, 2002 4.973 5.003 4.817 4.817 7,874 -0.23(-4.49%)
Apr 19, 2002 5.084 5.084 4.858 5.043 4,584 -0.07(-1.45%)
Apr 18, 2002 5.173 5.377 4.932 5.117 10,786 +0.00(+0.00%)
Apr 17, 2002 5.266 5.266 5.006 5.117 11,298 +0.04(+0.73%)
Apr 16, 2002 5.114 5.229 4.932 5.080 7,523 +0.07(+1.48%)
Apr 15, 2002 5.303 5.303 4.858 5.006 12,054 +0.07(+1.50%)
Apr 12, 2002 4.969 5.266 4.932 4.932 9,734 -0.04(-0.75%)
Apr 11, 2002 5.192 5.340 4.969 4.969 48,485 -0.22(-4.29%)
Apr 10, 2002 5.117 5.451 5.117 5.192 2,993 -0.04(-0.71%)
Apr 09, 2002 5.559 5.562 5.117 5.229 8,898 -0.37(-6.56%)
Apr 08, 2002 5.006 5.596 4.932 5.596 31,469 +0.55(+10.87%)
Apr 05, 2002 5.414 5.451 5.043 5.047 13,672 -0.22(-4.15%)
Apr 04, 2002 5.006 5.340 4.969 5.266 13,941 +0.15(+2.97%)
Apr 03, 2002 5.451 5.488 5.114 5.114 15,694 -0.37(-6.82%)
Apr 02, 2002 5.859 5.930 5.192 5.488 33,168 -0.26(-4.52%)
Apr 01, 2002 5.748 5.970 5.748 5.748 16,907 +0.00(+0.00%)
Mar 29, 2002 5.896 5.896 5.748 5.748 8,845 +0.00(+0.00%)
Mar 28, 2002 5.896 5.896 5.748 5.748 8,845 -0.04(-0.64%)
Mar 27, 2002 6.007 6.045 5.785 5.785 29,717 -0.15(-2.50%)
Mar 26, 2002 6.378 6.786 5.896 5.933 49,025 -0.44(-6.98%)
Mar 25, 2002 6.935 6.935 6.193 6.378 108,890 +0.37(+6.17%)
Mar 22, 2002 5.859 6.007 5.859 6.007 5,312 +0.07(+1.25%)
Mar 21, 2002 5.859 6.082 5.859 5.933 4,314 -0.15(-2.44%)
Mar 20, 2002 6.045 6.115 5.859 6.082 16,961 -0.15(-2.38%)
Mar 19, 2002 6.007 6.304 6.007 6.230 6,256 +0.22(+3.70%)
Mar 18, 2002 6.267 6.267 6.007 6.007 8,710 -0.26(-4.14%)
Mar 15, 2002 5.896 6.308 5.859 6.267 31,308 +0.30(+4.97%)
Mar 14, 2002 5.933 6.156 5.933 5.970 5,150 -0.11(-1.83%)
Mar 13, 2002 6.378 6.378 5.933 6.082 12,485 +0.11(+1.86%)
Mar 12, 2002 5.933 6.304 5.933 5.970 17,258 -0.33(-5.29%)
Mar 11, 2002 6.304 6.304 5.933 6.304 42,580 +0.06(+0.89%)
Mar 08, 2002 6.119 6.304 6.045 6.248 28,233 +0.31(+5.29%)
Mar 07, 2002 5.859 6.267 5.859 5.935 23,352 +0.00(+0.03%)
Mar 06, 2002 6.007 6.184 5.859 5.933 22,301 +0.00(+0.00%)
Mar 05, 2002 6.341 6.378 5.933 5.933 15,128 -0.33(-5.33%)
Mar 04, 2002 6.267 6.304 6.119 6.267 12,782 +0.26(+4.32%)
Mar 01, 2002 6.193 6.321 5.933 6.007 10,355 +0.07(+1.25%)
Feb 28, 2002 5.970 6.452 5.822 5.933 6,418 +0.00(+0.00%)
Feb 27, 2002 6.341 6.415 5.933 5.933 15,155 -0.41(-6.43%)
Feb 26, 2002 6.378 6.527 6.341 6.341 8,710 -0.15(-2.29%)
Feb 25, 2002 6.490 6.638 6.341 6.490 5,878 +0.15(+2.34%)
Feb 22, 2002 6.490 6.490 6.341 6.341 4,853 +0.04(+0.59%)
Feb 21, 2002 6.378 6.601 6.304 6.304 10,274 -0.19(-2.91%)
Feb 20, 2002 6.378 6.712 6.341 6.493 22,058 -0.05(-0.79%)
Feb 19, 2002 6.564 6.935 6.490 6.545 20,116 -0.32(-4.59%)
Feb 18, 2002 7.231 7.305 6.827 6.860 13,132 +0.00(+0.00%)
Feb 15, 2002 7.231 7.305 6.827 6.860 13,132 -0.37(-5.13%)
Feb 14, 2002 6.972 7.231 6.860 7.231 86,993 +0.56(+8.33%)
Feb 13, 2002 6.749 7.157 6.675 6.675 14,211 -0.11(-1.64%)
Feb 12, 2002 6.675 6.972 6.675 6.786 4,638 -0.11(-1.61%)
Feb 11, 2002 7.046 7.046 6.897 6.897 9,465 +0.04(+0.52%)
Feb 08, 2002 6.712 7.046 6.564 6.861 14,265 +0.33(+5.11%)
Feb 07, 2002 6.860 6.860 6.490 6.528 12,161 -0.37(-5.30%)
Feb 06, 2002 7.305 7.417 6.675 6.894 24,782 -0.60(-7.97%)
Feb 05, 2002 7.417 7.639 7.305 7.491 10,867 -0.11(-1.46%)
Feb 04, 2002 7.825 8.047 7.417 7.602 19,227 -0.26(-3.30%)
Feb 01, 2002 7.787 8.158 7.787 7.862 3,128 +0.14(+1.87%)
Jan 31, 2002 7.936 8.158 7.676 7.717 7,631 -0.26(-3.21%)
Jan 30, 2002 8.195 8.195 7.676 7.973 10,840 -0.07(-0.92%)
Jan 29, 2002 7.973 8.158 7.862 8.047 8,251 +0.04(+0.46%)
Jan 28, 2002 7.973 8.158 7.862 8.010 8,952 +0.04(+0.51%)
Jan 25, 2002 8.047 8.047 7.602 7.970 8,521 +0.10(+1.32%)
Jan 24, 2002 7.602 8.194 7.602 7.865 12,350 -0.03(-0.42%)
Jan 23, 2002 8.158 8.529 7.417 7.899 33,492 -0.26(-3.23%)
Jan 22, 2002 8.752 8.789 8.158 8.162 13,240 -0.52(-5.98%)
Jan 21, 2002 8.677 8.863 8.677 8.681 16,988 +0.00(+0.00%)
Jan 18, 2002 8.677 8.863 8.677 8.681 16,988 +0.08(+0.91%)
Jan 17, 2002 9.011 9.085 8.529 8.603 19,712 +0.11(+1.31%)
Jan 16, 2002 8.028 9.122 8.010 8.492 43,335 +0.48(+6.02%)
Jan 15, 2002 7.936 8.121 7.825 8.010 18,283 +0.07(+0.93%)
Jan 14, 2002 8.529 8.566 7.899 7.936 26,696 -0.59(-6.96%)
Jan 11, 2002 8.789 9.160 8.529 8.529 24,377 -0.37(-4.17%)
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.