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 )

0.4025 -0.0439 (-9.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2010 2.760 2.908 2.556 2.741 1,637,756 -0.01(-0.34%)
Sep 29, 2010 2.612 2.982 2.593 2.750 3,475,449 +0.17(+6.45%)
Sep 28, 2010 2.250 2.750 2.176 2.584 3,733,998 +0.32(+14.34%)
Sep 27, 2010 2.297 2.343 2.102 2.260 1,232,200 -0.02(-0.81%)
Sep 24, 2010 2.186 2.528 2.130 2.278 5,936,821 +0.22(+10.81%)
Sep 23, 2010 1.723 2.195 1.695 2.056 2,812,943 +0.35(+20.65%)
Sep 22, 2010 1.778 1.852 1.621 1.704 590,617 -0.06(-3.16%)
Sep 21, 2010 1.954 1.954 1.760 1.760 656,358 -0.17(-8.65%)
Sep 20, 2010 1.806 2.065 1.769 1.926 1,843,264 +0.17(+9.47%)
Sep 17, 2010 1.528 1.871 1.454 1.760 1,647,594 +0.35(+25.00%)
Sep 15, 2010 1.398 1.491 1.380 1.408 174,565 -0.04(-2.56%)
Sep 14, 2010 1.574 1.574 1.408 1.445 283,829 -0.14(-8.77%)
Sep 13, 2010 1.639 1.648 1.584 1.584 272,113 +0.03(+1.79%)
Sep 10, 2010 1.593 1.602 1.454 1.556 137,566 +0.10(+7.01%)
Sep 09, 2010 1.463 1.639 1.454 1.454 484,147 +0.01(+0.64%)
Sep 08, 2010 1.482 1.510 1.408 1.445 153,453 -0.04(-2.50%)
Sep 07, 2010 1.454 1.482 1.371 1.482 145,990 +0.03(+1.91%)
Sep 03, 2010 1.315 1.528 1.278 1.454 586,375 +0.17(+12.95%)
Sep 02, 2010 1.158 1.287 1.158 1.287 193,517 +0.13(+11.19%)
Sep 01, 2010 1.139 1.185 1.121 1.158 98,612 +0.02(+1.63%)
Aug 31, 2010 1.111 1.204 1.111 1.139 107,803 +0.01(+0.82%)
Aug 30, 2010 1.148 1.195 1.121 1.130 64,331 -0.02(-1.61%)
Aug 27, 2010 1.185 1.185 1.139 1.148 70,465 -0.04(-3.12%)
Aug 26, 2010 1.139 1.204 1.139 1.185 30,232 +0.05(+4.06%)
Aug 25, 2010 1.167 1.167 1.102 1.139 42,666 -0.04(-3.15%)
Aug 24, 2010 1.222 1.232 1.111 1.176 193,494 -0.06(-4.51%)
Aug 23, 2010 1.241 1.260 1.232 1.232 41,807 -0.01(-0.75%)
Aug 20, 2010 1.306 1.313 1.241 1.241 79,912 -0.06(-4.29%)
Aug 19, 2010 1.389 1.389 1.278 1.297 91,804 -0.09(-6.67%)
Aug 18, 2010 1.250 1.389 1.232 1.389 249,665 +0.16(+12.78%)
Aug 17, 2010 1.250 1.250 1.232 1.232 41,965 +0.00(+0.00%)
Aug 16, 2010 1.232 1.250 1.222 1.232 32,778 -0.03(-2.21%)
Aug 13, 2010 1.315 1.315 1.241 1.259 56,196 -0.03(-2.16%)
Aug 12, 2010 1.209 1.361 1.209 1.287 192,684 +0.08(+6.92%)
Aug 11, 2010 1.204 1.232 1.195 1.204 61,401 -0.01(-0.76%)
Aug 10, 2010 1.241 1.269 1.213 1.213 42,476 -0.03(-2.24%)
Aug 09, 2010 1.297 1.297 1.232 1.241 22,857 -0.04(-2.90%)
Aug 06, 2010 1.269 1.297 1.232 1.278 49,149 -0.01(-0.72%)
Aug 05, 2010 1.278 1.306 1.278 1.287 7,363 -0.02(-1.42%)
Aug 04, 2010 1.278 1.343 1.278 1.306 47,508 +0.03(+2.17%)
Aug 03, 2010 1.232 1.306 1.232 1.278 38,769 +0.03(+2.22%)
Aug 02, 2010 1.250 1.306 1.195 1.250 87,005 +0.04(+3.05%)
Jul 30, 2010 1.389 1.389 1.204 1.213 238,049 -0.18(-12.67%)
Jul 29, 2010 1.343 1.463 1.315 1.389 79,701 +0.04(+2.74%)
Jul 28, 2010 1.435 1.500 1.343 1.352 43,582 -0.05(-3.32%)
Jul 27, 2010 1.361 1.500 1.361 1.398 166,125 +0.04(+2.73%)
Jul 26, 2010 1.287 1.361 1.287 1.361 42,377 +0.09(+7.30%)
Jul 23, 2010 1.259 1.343 1.259 1.269 39,439 -0.03(-2.14%)
Jul 22, 2010 1.343 1.343 1.259 1.297 24,099 +0.01(+0.72%)
Jul 21, 2010 1.269 1.306 1.250 1.287 39,807 +0.00(+0.00%)
Jul 20, 2010 1.287 1.297 1.222 1.287 47,324 +0.00(+0.00%)
Jul 19, 2010 1.287 1.334 1.287 1.287 37,046 -0.01(-0.71%)
Jul 16, 2010 1.334 1.334 1.287 1.297 17,622 +0.00(+0.00%)
Jul 15, 2010 1.417 1.417 1.297 1.297 44,804 -0.13(-9.09%)
Jul 14, 2010 1.398 1.472 1.361 1.426 65,321 +0.06(+4.76%)
Jul 13, 2010 1.593 1.621 1.287 1.361 115,739 +0.01(+0.68%)
Jul 12, 2010 1.213 1.482 1.204 1.352 113,919 +0.15(+12.31%)
Jul 09, 2010 1.204 1.250 1.148 1.204 60,447 +0.04(+3.17%)
Jul 08, 2010 1.093 1.185 1.093 1.167 44,885 +0.06(+5.00%)
Jul 07, 2010 1.139 1.158 1.111 1.111 85,919 -0.01(-0.83%)
Jul 06, 2010 1.204 1.204 1.121 1.121 55,366 -0.04(-3.20%)
Jul 02, 2010 1.195 1.204 1.158 1.158 36,620 -0.02(-1.57%)
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.