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 )

1.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2005 3.643 3.662 3.588 3.625 80,195 -0.04(-1.01%)
Apr 28, 2005 3.643 3.708 3.643 3.662 38,121 -0.05(-1.25%)
Apr 27, 2005 3.662 3.727 3.643 3.708 79,591 +0.00(+0.00%)
Apr 26, 2005 3.708 3.792 3.699 3.708 41,759 +0.01(+0.25%)
Apr 25, 2005 3.625 3.801 3.625 3.699 59,064 +0.01(+0.25%)
Apr 22, 2005 3.755 3.773 3.662 3.690 242,712 -0.14(-3.63%)
Apr 21, 2005 3.708 3.884 3.708 3.829 160,475 +0.06(+1.72%)
Apr 20, 2005 3.847 3.847 3.541 3.764 169,587 -0.06(-1.46%)
Apr 19, 2005 3.773 3.829 3.736 3.820 144,332 +0.19(+5.10%)
Apr 18, 2005 3.634 3.699 3.597 3.634 133,771 -0.06(-1.75%)
Apr 15, 2005 3.773 3.773 3.616 3.699 85,474 -0.06(-1.48%)
Apr 14, 2005 3.727 3.801 3.680 3.755 81,624 -0.03(-0.74%)
Apr 13, 2005 3.792 3.801 3.708 3.782 55,731 +0.02(+0.49%)
Apr 12, 2005 3.755 3.801 3.662 3.764 107,281 -0.04(-0.98%)
Apr 11, 2005 3.764 3.857 3.736 3.801 62,474 -0.02(-0.49%)
Apr 08, 2005 3.847 3.847 3.755 3.820 58,542 +0.02(+0.49%)
Apr 07, 2005 3.884 3.884 3.773 3.801 62,330 +0.03(+0.74%)
Apr 06, 2005 3.894 3.894 3.708 3.773 245,127 -0.11(-2.86%)
Apr 05, 2005 3.912 3.968 3.875 3.884 69,885 -0.03(-0.71%)
Apr 04, 2005 3.838 3.940 3.671 3.912 161,533 +0.06(+1.69%)
Apr 01, 2005 4.014 4.024 3.838 3.847 214,056 -0.18(-4.38%)
Mar 31, 2005 4.227 4.227 3.977 4.024 129,918 -0.10(-2.47%)
Mar 30, 2005 4.172 4.292 4.070 4.125 108,911 -0.05(-1.11%)
Mar 29, 2005 4.357 4.404 4.125 4.172 144,489 -0.20(-4.66%)
Mar 28, 2005 4.459 4.459 4.339 4.376 60,023 +0.02(+0.43%)
Mar 24, 2005 4.348 4.404 4.348 4.357 50,502 +0.00(+0.00%)
Mar 23, 2005 4.339 4.404 4.339 4.357 67,639 -0.01(-0.21%)
Mar 22, 2005 4.348 4.413 4.311 4.367 75,207 +0.02(+0.43%)
Mar 21, 2005 4.283 4.394 4.265 4.348 75,843 +0.02(+0.43%)
Mar 18, 2005 4.265 4.348 4.265 4.329 49,949 +0.06(+1.52%)
Mar 17, 2005 4.283 4.320 4.218 4.265 95,199 -0.05(-1.08%)
Mar 16, 2005 4.404 4.413 4.218 4.311 431,157 -0.09(-2.11%)
Mar 15, 2005 4.329 4.413 4.329 4.404 103,982 +0.05(+1.06%)
Mar 14, 2005 4.357 4.394 4.357 4.357 64,820 -0.03(-0.63%)
Mar 11, 2005 4.450 4.450 4.357 4.385 78,288 +0.00(+0.00%)
Mar 10, 2005 4.348 4.457 4.348 4.385 90,594 +0.01(+0.21%)
Mar 09, 2005 4.413 4.506 4.376 4.376 112,985 -0.07(-1.67%)
Mar 08, 2005 4.469 4.543 4.394 4.450 251,185 +0.03(+0.63%)
Mar 07, 2005 4.404 4.496 4.357 4.422 268,583 +0.01(+0.21%)
Mar 04, 2005 4.496 4.561 4.404 4.413 154,236 -0.09(-2.06%)
Mar 03, 2005 4.487 4.543 4.376 4.506 165,334 +0.01(+0.21%)
Mar 02, 2005 4.645 4.654 4.478 4.496 213,532 -0.19(-4.13%)
Mar 01, 2005 4.598 4.700 4.570 4.690 109,809 +0.03(+0.58%)
Feb 28, 2005 4.543 4.700 4.543 4.663 151,497 +0.05(+1.00%)
Feb 25, 2005 4.728 4.728 4.561 4.617 134,092 -0.09(-1.97%)
Feb 24, 2005 4.682 4.710 4.570 4.710 116,269 +0.06(+1.20%)
Feb 23, 2005 4.635 4.728 4.543 4.654 146,730 -0.07(-1.55%)
Feb 22, 2005 4.821 4.951 4.617 4.727 416,250 -0.00(-0.02%)
Feb 18, 2005 4.515 4.849 4.450 4.728 844,116 +0.33(+7.59%)
Feb 17, 2005 4.357 4.552 4.320 4.394 320,553 +0.04(+0.85%)
Feb 16, 2005 4.450 4.450 4.348 4.357 269,486 +0.04(+0.86%)
Feb 15, 2005 4.283 4.422 4.283 4.320 111,931 +0.00(+0.00%)
Feb 14, 2005 4.311 4.478 4.283 4.320 254,584 -0.03(-0.64%)
Feb 11, 2005 4.450 4.469 4.339 4.348 195,468 -0.12(-2.70%)
Feb 10, 2005 4.589 4.589 4.469 4.469 62,902 -0.09(-2.03%)
Feb 09, 2005 4.543 4.635 4.506 4.561 75,151 -0.01(-0.22%)
Feb 08, 2005 4.635 4.635 4.570 4.571 44,141 +0.01(+0.22%)
Feb 07, 2005 4.635 4.654 4.524 4.561 92,806 -0.01(-0.20%)
Feb 04, 2005 4.515 4.764 4.515 4.570 213,555 -0.01(-0.20%)
Feb 03, 2005 4.589 4.617 4.487 4.580 63,347 -0.04(-0.80%)
Feb 02, 2005 4.626 4.663 4.561 4.617 153,746 -0.02(-0.40%)
Feb 01, 2005 4.561 4.645 4.487 4.635 86,408 +0.04(+0.81%)
Jan 31, 2005 4.672 4.672 4.552 4.598 124,311 +0.10(+2.27%)
Jan 28, 2005 4.635 4.682 4.469 4.496 188,707 -0.14(-3.02%)
Jan 27, 2005 4.821 4.821 4.561 4.636 144,902 -0.22(-4.56%)
Jan 26, 2005 4.635 4.858 4.626 4.858 126,976 +0.26(+5.65%)
Jan 25, 2005 4.469 4.728 4.469 4.598 195,517 +0.11(+2.50%)
Jan 24, 2005 4.635 4.672 4.469 4.486 142,955 -0.15(-3.22%)
Jan 21, 2005 4.747 4.747 4.561 4.635 110,281 -0.09(-1.96%)
Jan 20, 2005 4.774 4.867 4.635 4.728 170,626 -0.12(-2.49%)
Jan 19, 2005 5.034 5.090 4.793 4.849 175,315 -0.23(-4.56%)
Jan 18, 2005 5.331 5.396 5.080 5.080 277,004 -0.07(-1.44%)
Jan 14, 2005 5.192 5.284 5.155 5.155 131,881 +0.01(+0.18%)
Jan 13, 2005 4.914 5.303 4.914 5.145 163,687 +0.14(+2.78%)
Jan 12, 2005 4.969 5.043 4.867 5.006 216,348 -0.04(-0.74%)
Jan 11, 2005 5.275 5.275 4.960 5.043 387,886 -0.19(-3.72%)
Jan 10, 2005 5.136 5.284 5.098 5.238 200,482 +0.11(+2.17%)
Jan 07, 2005 5.117 5.155 5.053 5.127 187,388 +0.01(+0.20%)
Jan 06, 2005 5.238 5.294 5.099 5.117 230,323 -0.12(-2.32%)
Jan 05, 2005 5.303 5.396 5.117 5.238 200,750 -0.10(-1.91%)
Jan 04, 2005 5.655 5.664 5.312 5.340 303,735 -0.32(-5.57%)
Jan 03, 2005 5.562 5.655 5.442 5.655 277,481 +0.14(+2.52%)
Dec 31, 2004 5.600 5.664 5.498 5.516 273,655 -0.08(-1.47%)
Dec 30, 2004 5.748 5.748 5.581 5.599 138,068 -0.10(-1.80%)
Dec 29, 2004 5.609 5.794 5.609 5.702 124,800 +0.00(+0.00%)
Dec 28, 2004 5.609 5.739 5.507 5.702 178,625 +0.15(+2.67%)
Dec 27, 2004 5.562 5.637 5.498 5.553 185,097 +0.03(+0.50%)
Dec 23, 2004 5.702 5.739 5.516 5.525 186,823 -0.06(-1.16%)
Dec 22, 2004 5.748 5.785 5.572 5.590 359,732 -0.16(-2.74%)
Dec 21, 2004 5.702 5.847 5.692 5.748 101,933 -0.02(-0.32%)
Dec 20, 2004 5.655 5.887 5.655 5.766 268,478 +0.08(+1.32%)
Dec 17, 2004 5.655 5.739 5.655 5.691 247,983 -0.01(-0.18%)
Dec 16, 2004 5.757 5.841 5.674 5.702 176,252 -0.06(-1.13%)
Dec 15, 2004 5.655 5.813 5.655 5.766 226,626 +0.08(+1.47%)
Dec 14, 2004 5.878 5.905 5.674 5.683 277,323 -0.17(-2.85%)
Dec 13, 2004 5.794 5.980 5.674 5.850 167,192 +0.15(+2.60%)
Dec 10, 2004 5.590 5.794 5.590 5.702 394,249 +0.07(+1.32%)
Dec 09, 2004 5.581 5.729 5.516 5.627 482,268 -0.04(-0.65%)
Dec 08, 2004 5.813 5.970 5.600 5.664 357,251 -0.28(-4.68%)
Dec 07, 2004 6.230 6.443 5.803 5.943 707,924 -0.45(-7.10%)
Dec 06, 2004 6.564 6.564 6.304 6.397 217,241 -0.06(-0.86%)
Dec 03, 2004 6.490 6.536 6.323 6.452 166,329 +0.07(+1.16%)
Dec 02, 2004 6.471 6.647 6.304 6.378 340,640 -0.07(-1.15%)
Dec 01, 2004 6.647 6.888 6.350 6.452 533,073 -0.16(-2.38%)
Nov 30, 2004 6.295 6.814 6.100 6.610 911,359 +0.38(+6.12%)
Nov 29, 2004 6.211 6.286 5.961 6.229 443,005 +0.11(+1.80%)
Nov 26, 2004 6.276 6.332 6.119 6.119 230,940 -0.09(-1.49%)
Nov 24, 2004 6.490 6.490 6.119 6.211 922,792 -0.14(-2.19%)
Nov 23, 2004 5.794 6.350 5.664 6.350 1,536,657 +0.73(+13.04%)
Nov 22, 2004 5.748 5.757 5.581 5.618 237,628 -0.10(-1.78%)
Nov 19, 2004 5.841 6.007 5.655 5.720 527,356 -0.06(-1.12%)
Nov 18, 2004 5.692 5.896 5.572 5.785 507,077 +0.14(+2.46%)
Nov 17, 2004 5.831 5.831 5.572 5.646 587,869 -0.07(-1.28%)
Nov 16, 2004 5.266 5.748 5.192 5.719 1,068,411 +0.42(+7.85%)
Nov 15, 2004 5.219 5.331 5.173 5.303 292,316 +0.13(+2.51%)
Nov 12, 2004 5.257 5.257 5.127 5.173 262,545 -0.05(-0.89%)
Nov 11, 2004 5.127 5.303 5.127 5.219 198,581 +0.05(+0.90%)
Nov 10, 2004 5.127 5.219 5.117 5.173 190,706 -0.05(-0.89%)
Nov 09, 2004 5.284 5.340 5.099 5.219 518,080 -0.13(-2.43%)
Nov 08, 2004 5.396 5.396 5.284 5.349 173,664 +0.07(+1.25%)
Nov 05, 2004 5.451 5.451 5.238 5.283 177,870 -0.05(-0.89%)
Nov 04, 2004 5.414 5.414 5.257 5.331 232,127 +0.00(+0.00%)
Nov 03, 2004 5.460 5.562 5.312 5.331 673,299 -0.00(-0.02%)
Nov 02, 2004 5.368 5.433 5.257 5.332 228,891 +0.01(+0.19%)
Nov 01, 2004 5.470 5.470 5.284 5.321 166,437 -0.15(-2.71%)
Oct 29, 2004 5.562 5.729 5.433 5.470 336,218 -0.10(-1.83%)
Oct 28, 2004 5.970 5.980 5.359 5.572 818,594 +0.07(+1.35%)
Oct 27, 2004 5.284 5.664 5.210 5.498 578,916 +0.31(+5.89%)
Oct 26, 2004 5.164 5.257 5.071 5.192 156,837 -0.01(-0.18%)
Oct 25, 2004 5.080 5.275 5.071 5.201 118,652 -0.01(-0.18%)
Oct 22, 2004 5.284 5.331 5.145 5.210 123,614 -0.08(-1.58%)
Oct 21, 2004 5.312 5.331 5.155 5.294 121,457 +0.05(+0.88%)
Oct 20, 2004 5.331 5.331 5.099 5.247 237,412 -0.21(-3.90%)
Oct 19, 2004 5.025 5.516 5.025 5.460 554,646 +0.38(+7.48%)
Oct 18, 2004 5.080 5.108 4.867 5.080 111,101 -0.06(-1.08%)
Oct 15, 2004 5.572 5.702 5.099 5.136 418,304 -0.55(-9.62%)
Oct 14, 2004 5.878 5.878 5.562 5.683 155,650 -0.05(-0.81%)
Oct 13, 2004 6.119 6.128 5.729 5.729 400,614 -0.21(-3.59%)
Oct 12, 2004 5.284 5.970 5.266 5.943 625,406 +0.58(+10.90%)
Oct 11, 2004 5.201 5.368 5.201 5.359 29,231 +0.17(+3.21%)
Oct 08, 2004 5.294 5.423 5.155 5.192 109,483 -0.21(-3.95%)
Oct 07, 2004 5.312 5.470 5.294 5.405 240,648 +0.10(+1.92%)
Oct 06, 2004 5.377 5.433 5.284 5.303 49,941 -0.08(-1.55%)
Oct 05, 2004 5.470 5.507 5.377 5.386 96,324 -0.03(-0.51%)
Oct 04, 2004 5.386 5.544 5.377 5.414 111,533 +0.09(+1.74%)
Oct 01, 2004 5.164 5.423 5.164 5.321 65,366 +0.07(+1.41%)
Sep 30, 2004 5.173 5.331 5.099 5.247 53,285 +0.14(+2.72%)
Sep 29, 2004 4.830 5.136 4.830 5.108 85,969 +0.21(+4.36%)
Sep 28, 2004 4.867 5.053 4.784 4.895 66,229 -0.02(-0.38%)
Sep 27, 2004 5.043 5.164 4.886 4.914 113,367 -0.25(-4.85%)
Sep 24, 2004 5.238 5.321 5.099 5.164 70,867 -0.09(-1.76%)
Sep 23, 2004 5.219 5.266 5.099 5.257 95,353 +0.05(+0.89%)
Sep 22, 2004 5.386 5.386 5.201 5.210 92,764 -0.22(-4.10%)
Sep 21, 2004 5.562 5.581 5.359 5.433 118,436 -0.03(-0.51%)
Sep 20, 2004 5.442 5.572 5.331 5.460 199,012 +0.03(+0.51%)
Sep 17, 2004 5.284 5.460 5.229 5.433 190,814 +0.22(+4.27%)
Sep 16, 2004 5.053 5.297 5.053 5.210 102,950 +0.12(+2.37%)
Sep 15, 2004 5.192 5.192 5.025 5.090 155,758 -0.17(-3.17%)
Sep 14, 2004 5.368 5.368 4.960 5.257 156,081 +0.13(+2.53%)
Sep 13, 2004 5.080 5.535 5.080 5.127 432,865 +0.12(+2.41%)
Sep 10, 2004 4.478 5.043 4.404 5.006 369,054 +0.58(+13.21%)
Sep 09, 2004 4.246 4.459 4.227 4.422 190,922 +0.21(+5.07%)
Sep 08, 2004 4.265 4.302 4.209 4.209 59,595 -0.05(-1.09%)
Sep 07, 2004 4.265 4.283 4.153 4.255 88,665 +0.01(+0.24%)
Sep 03, 2004 4.237 4.265 4.144 4.245 44,440 +0.03(+0.64%)
Sep 02, 2004 4.237 4.311 4.190 4.218 91,470 -0.04(-0.87%)
Sep 01, 2004 4.172 4.339 4.116 4.255 92,333 +0.12(+2.91%)
Aug 31, 2004 4.265 4.320 4.070 4.135 167,731 -0.12(-2.83%)
Aug 30, 2004 4.496 4.496 4.255 4.255 83,272 -0.21(-4.77%)
Aug 27, 2004 4.348 4.543 4.302 4.469 171,938 +0.18(+4.10%)
Aug 26, 2004 4.209 4.311 4.209 4.292 71,730 +0.01(+0.22%)
Aug 25, 2004 4.125 4.292 4.125 4.283 85,537 +0.14(+3.36%)
Aug 24, 2004 4.255 4.357 4.144 4.144 73,996 -0.07(-1.76%)
Aug 23, 2004 4.356 4.376 4.144 4.218 105,708 -0.10(-2.40%)
Aug 20, 2004 3.968 4.348 3.968 4.322 141,196 +0.34(+8.42%)
Aug 19, 2004 3.959 4.125 3.959 3.986 59,218 +0.03(+0.68%)
Aug 18, 2004 4.116 4.116 3.959 3.960 105,377 -0.13(-3.15%)
Aug 17, 2004 4.033 4.098 3.884 4.088 133,969 +0.28(+7.30%)
Aug 16, 2004 3.616 3.894 3.616 3.810 92,117 +0.13(+3.53%)
Aug 13, 2004 3.569 3.736 3.569 3.680 240,756 +0.14(+3.93%)
Aug 12, 2004 3.727 3.727 3.486 3.541 172,585 -0.13(-3.49%)
Aug 11, 2004 3.829 3.829 3.523 3.669 228,675 -0.19(-4.86%)
Aug 10, 2004 3.968 3.986 3.801 3.857 78,202 -0.04(-0.95%)
Aug 09, 2004 4.042 4.042 3.801 3.894 120,569 +0.00(+0.00%)
Aug 06, 2004 4.125 4.125 3.884 3.894 283,363 -0.24(-5.83%)
Aug 05, 2004 4.181 4.246 4.088 4.135 94,598 +0.01(+0.22%)
Aug 04, 2004 4.218 4.218 4.107 4.125 171,075 -0.11(-2.63%)
Aug 03, 2004 4.404 4.459 4.218 4.237 82,733 -0.14(-3.18%)
Aug 02, 2004 4.413 4.487 4.311 4.376 90,391 -0.06(-1.46%)
Jul 30, 2004 4.246 4.496 4.246 4.441 200,846 +0.19(+4.59%)
Jul 29, 2004 4.385 4.394 4.190 4.246 135,263 +0.03(+0.66%)
Jul 28, 2004 4.265 4.404 4.172 4.218 113,582 -0.06(-1.52%)
Jul 27, 2004 4.218 4.329 4.144 4.283 157,268 +0.15(+3.59%)
Jul 26, 2004 4.172 4.227 4.051 4.135 266,536 -0.02(-0.45%)
Jul 23, 2004 4.227 4.283 4.144 4.153 233,961 -0.10(-2.40%)
Jul 22, 2004 4.320 4.404 4.135 4.255 398,780 -0.06(-1.29%)
Jul 21, 2004 4.404 4.515 4.292 4.311 229,322 -0.01(-0.19%)
Jul 20, 2004 4.218 4.339 4.135 4.319 364,910 +0.16(+3.74%)
Jul 19, 2004 5.099 5.099 3.959 4.163 1,219,532 -0.96(-18.79%)
Jul 16, 2004 5.405 5.451 5.117 5.127 215,516 -0.26(-4.84%)
Jul 15, 2004 5.312 5.553 5.294 5.387 144,108 +0.10(+1.95%)
Jul 14, 2004 5.257 5.516 5.238 5.284 239,246 +0.04(+0.71%)
Jul 13, 2004 5.321 5.377 5.238 5.247 116,063 -0.04(-0.68%)
Jul 12, 2004 5.377 5.386 5.266 5.283 162,769 -0.10(-1.91%)
Jul 09, 2004 5.507 5.702 5.340 5.386 152,846 -0.10(-1.86%)
Jul 08, 2004 5.488 5.544 5.377 5.488 160,504 +0.00(+0.00%)
Jul 07, 2004 5.562 5.655 5.423 5.488 242,051 -0.12(-2.15%)
Jul 06, 2004 5.729 5.766 5.562 5.609 231,696 -0.17(-2.89%)
Jul 02, 2004 5.952 5.961 5.674 5.776 263,192 +0.08(+1.32%)
Jul 01, 2004 6.007 6.072 5.701 5.701 234,500 -0.36(-5.98%)
Jun 30, 2004 6.045 6.100 5.933 6.063 142,383 +0.02(+0.31%)
Jun 29, 2004 6.119 6.230 5.998 6.045 157,160 -0.05(-0.76%)
Jun 28, 2004 5.961 6.202 5.961 6.091 280,667 +0.16(+2.66%)
Jun 25, 2004 5.822 5.961 5.813 5.933 171,291 +0.13(+2.24%)
Jun 24, 2004 5.859 5.933 5.794 5.803 191,138 -0.04(-0.63%)
Jun 23, 2004 5.868 5.989 5.748 5.841 595,527 +0.14(+2.44%)
Jun 22, 2004 5.888 5.888 5.618 5.702 216,486 +0.10(+1.82%)
Jun 21, 2004 5.794 5.813 5.590 5.600 135,371 -0.16(-2.74%)
Jun 18, 2004 5.702 5.794 5.702 5.757 145,187 +0.11(+1.97%)
Jun 17, 2004 5.933 5.980 5.637 5.646 341,611 -0.29(-4.84%)
Jun 16, 2004 6.045 6.128 5.803 5.933 222,095 -0.13(-2.14%)
Jun 15, 2004 6.026 6.147 5.943 6.063 155,974 +0.12(+2.03%)
Jun 14, 2004 6.267 6.267 5.905 5.943 204,621 -0.31(-4.90%)
Jun 10, 2004 6.295 6.508 6.184 6.248 127,605 -0.06(-1.03%)
Jun 09, 2004 6.647 6.684 6.304 6.313 169,888 -0.26(-3.95%)
Jun 08, 2004 6.619 6.749 6.490 6.573 173,879 +0.01(+0.13%)
Jun 07, 2004 6.369 6.675 6.184 6.565 265,565 +0.26(+4.13%)
Jun 04, 2004 6.295 6.554 6.230 6.304 201,493 +0.16(+2.56%)
Jun 03, 2004 6.462 6.499 6.091 6.147 157,052 -0.32(-5.00%)
Jun 02, 2004 6.712 6.953 6.443 6.470 325,862 -0.25(-3.74%)
Jun 01, 2004 6.017 6.721 6.017 6.721 407,193 +0.59(+9.70%)
May 28, 2004 6.091 6.184 5.961 6.127 167,515 +0.03(+0.44%)
May 27, 2004 6.295 6.332 5.980 6.100 163,524 -0.14(-2.23%)
May 26, 2004 6.230 6.490 6.221 6.239 326,402 +0.00(+0.00%)
May 25, 2004 6.119 6.313 5.952 6.239 281,961 +0.20(+3.38%)
May 24, 2004 5.933 6.073 5.905 6.035 315,615 +0.33(+5.85%)
May 21, 2004 5.702 5.841 5.655 5.702 115,955 +0.03(+0.49%)
May 20, 2004 5.702 5.813 5.618 5.674 182,401 -0.06(-1.13%)
May 19, 2004 5.841 6.017 5.739 5.739 417,117 +0.05(+0.81%)
May 18, 2004 5.590 5.822 5.525 5.692 520,668 +0.49(+9.45%)
May 17, 2004 5.535 5.535 5.053 5.201 939,188 -0.53(-9.22%)
May 14, 2004 6.035 6.128 5.702 5.729 294,473 -0.37(-6.08%)
May 13, 2004 6.063 6.304 5.989 6.100 181,969 -0.06(-1.05%)
May 12, 2004 5.924 6.165 5.735 6.165 343,337 +0.18(+2.94%)
May 11, 2004 5.803 6.174 5.748 5.989 242,806 +0.32(+5.56%)
May 10, 2004 5.850 6.007 5.562 5.674 426,070 -0.34(-5.70%)
May 07, 2004 6.304 6.360 6.007 6.017 153,601 -0.24(-3.85%)
May 06, 2004 6.147 6.304 5.933 6.258 634,683 +0.07(+1.20%)
May 05, 2004 6.323 6.415 6.174 6.184 442,142 -0.18(-2.77%)
May 04, 2004 6.425 6.471 6.147 6.360 582,799 +0.10(+1.63%)
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.