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 )

1.190 -0.070 (-5.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 1.270 1.330 1.260 1.260 43,227 -0.01(-0.79%)
Mar 27, 2024 1.300 1.340 1.270 1.270 54,557 -0.04(-3.05%)
Mar 26, 2024 1.350 1.350 1.290 1.310 50,816 +0.00(+0.00%)
Mar 25, 2024 1.310 1.320 1.277 1.310 57,016 +0.04(+3.15%)
Mar 22, 2024 1.300 1.300 1.250 1.270 160,638 -0.05(-3.79%)
Mar 21, 2024 1.340 1.390 1.320 1.320 78,037 -0.02(-1.49%)
Mar 20, 2024 1.380 1.385 1.320 1.340 44,581 -0.03(-2.19%)
Mar 19, 2024 1.320 1.370 1.290 1.370 62,702 +0.06(+4.54%)
Mar 18, 2024 1.330 1.350 1.304 1.310 53,155 -0.01(-0.72%)
Mar 15, 2024 1.290 1.360 1.290 1.320 85,608 +0.02(+1.54%)
Mar 14, 2024 1.340 1.348 1.290 1.300 105,192 -0.05(-3.70%)
Mar 13, 2024 1.370 1.370 1.330 1.350 75,135 +0.00(+0.00%)
Mar 12, 2024 1.350 1.355 1.300 1.350 99,169 +0.03(+2.27%)
Mar 11, 2024 1.350 1.360 1.280 1.320 119,005 +0.01(+0.76%)
Mar 08, 2024 1.300 1.340 1.290 1.310 58,913 +0.02(+1.55%)
Mar 07, 2024 1.290 1.300 1.280 1.290 134,474 +0.01(+0.78%)
Mar 06, 2024 1.320 1.370 1.280 1.280 121,846 -0.05(-3.76%)
Mar 05, 2024 1.330 1.370 1.300 1.330 66,135 -0.03(-2.21%)
Mar 04, 2024 1.320 1.380 1.320 1.360 98,493 +0.01(+0.74%)
Mar 01, 2024 1.300 1.360 1.295 1.350 113,931 +0.06(+4.65%)
Feb 29, 2024 1.340 1.370 1.290 1.290 84,695 -0.05(-3.73%)
Feb 28, 2024 1.370 1.370 1.320 1.340 39,417 -0.01(-0.74%)
Feb 27, 2024 1.350 1.370 1.350 1.350 57,528 +0.03(+2.27%)
Feb 26, 2024 1.290 1.395 1.290 1.320 64,738 +0.03(+2.33%)
Feb 23, 2024 1.310 1.330 1.280 1.290 94,689 -0.04(-3.01%)
Feb 22, 2024 1.240 1.330 1.240 1.330 112,954 +0.08(+6.40%)
Feb 21, 2024 1.260 1.270 1.200 1.250 182,863 -0.03(-2.34%)
Feb 20, 2024 1.390 1.420 1.250 1.280 173,653 -0.14(-9.86%)
Feb 16, 2024 1.350 1.470 1.350 1.420 196,797 +0.05(+3.65%)
Feb 15, 2024 1.290 1.410 1.271 1.370 304,942 +0.08(+6.20%)
Feb 14, 2024 1.260 1.290 1.260 1.290 45,004 +0.03(+2.38%)
Feb 13, 2024 1.310 1.310 1.230 1.260 90,402 -0.05(-3.82%)
Feb 12, 2024 1.290 1.330 1.290 1.310 38,235 +0.02(+1.55%)
Feb 09, 2024 1.300 1.330 1.280 1.290 66,412 -0.03(-2.27%)
Feb 08, 2024 1.310 1.330 1.270 1.320 97,945 +0.02(+1.54%)
Feb 07, 2024 1.340 1.350 1.300 1.300 31,691 -0.02(-1.52%)
Feb 06, 2024 1.280 1.340 1.280 1.320 33,465 +0.06(+4.76%)
Feb 05, 2024 1.280 1.310 1.260 1.260 173,437 -0.09(-6.67%)
Feb 02, 2024 1.340 1.440 1.340 1.350 59,021 -0.01(-0.74%)
Feb 01, 2024 1.370 1.370 1.320 1.360 35,903 +0.00(+0.00%)
Jan 31, 2024 1.360 1.390 1.330 1.360 69,349 -0.01(-0.73%)
Jan 30, 2024 1.440 1.455 1.350 1.370 77,911 -0.04(-2.84%)
Jan 29, 2024 1.450 1.450 1.400 1.410 39,626 -0.01(-0.70%)
Jan 26, 2024 1.410 1.460 1.390 1.420 45,387 +0.01(+0.71%)
Jan 25, 2024 1.410 1.440 1.400 1.410 62,067 -0.02(-1.40%)
Jan 24, 2024 1.440 1.490 1.420 1.430 87,063 -0.07(-4.67%)
Jan 23, 2024 1.650 1.650 1.445 1.500 314,753 -0.10(-6.25%)
Jan 22, 2024 1.530 1.650 1.530 1.600 58,777 +0.06(+3.90%)
Jan 19, 2024 1.550 1.620 1.530 1.540 67,876 -0.01(-0.96%)
Jan 18, 2024 1.640 1.640 1.510 1.555 188,133 -0.20(-11.14%)
Jan 17, 2024 1.770 1.770 1.700 1.750 80,580 +0.00(+0.00%)
Jan 16, 2024 1.770 1.820 1.750 1.750 90,936 -0.06(-3.31%)
Jan 12, 2024 1.770 1.850 1.770 1.810 91,935 +0.07(+4.02%)
Jan 11, 2024 1.770 1.790 1.700 1.740 86,888 -0.03(-1.69%)
Jan 10, 2024 1.720 1.790 1.720 1.770 58,270 +0.07(+4.12%)
Jan 09, 2024 1.720 1.770 1.690 1.700 75,045 -0.02(-1.16%)
Jan 08, 2024 1.740 1.790 1.680 1.720 56,706 -0.02(-1.15%)
Jan 05, 2024 1.730 1.795 1.680 1.740 57,548 +0.02(+1.16%)
Jan 04, 2024 1.780 1.835 1.700 1.720 136,541 -0.08(-4.44%)
Jan 03, 2024 1.760 1.896 1.760 1.800 34,195 -0.03(-1.64%)
Jan 02, 2024 1.880 1.900 1.780 1.830 67,590 -0.03(-1.88%)
Dec 29, 2023 1.820 1.940 1.820 1.865 76,048 +0.02(+1.36%)
Dec 28, 2023 1.800 1.900 1.800 1.840 93,963 +0.05(+2.79%)
Dec 27, 2023 1.840 1.849 1.790 1.790 76,513 -0.05(-2.72%)
Dec 26, 2023 1.800 1.900 1.800 1.840 59,812 -0.01(-0.54%)
Dec 22, 2023 1.900 1.960 1.850 1.850 69,647 -0.05(-2.63%)
Dec 21, 2023 1.870 1.977 1.850 1.900 102,923 +0.03(+1.60%)
Dec 20, 2023 1.840 1.970 1.814 1.870 142,706 +0.03(+1.63%)
Dec 19, 2023 1.890 2.050 1.780 1.840 355,803 -0.05(-2.65%)
Dec 18, 2023 1.750 1.950 1.740 1.890 145,007 +0.14(+8.00%)
Dec 15, 2023 1.750 1.780 1.710 1.750 64,872 +0.00(+0.00%)
Dec 14, 2023 1.650 1.795 1.650 1.750 165,731 +0.14(+8.70%)
Dec 13, 2023 1.600 1.650 1.600 1.610 76,560 +0.01(+0.63%)
Dec 12, 2023 1.600 1.640 1.590 1.600 48,530 -0.02(-1.54%)
Dec 11, 2023 1.630 1.650 1.570 1.625 35,637 -0.03(-2.11%)
Dec 08, 2023 1.590 1.700 1.562 1.660 30,142 +0.07(+4.40%)
Dec 07, 2023 1.600 1.650 1.560 1.590 34,323 -0.02(-1.24%)
Dec 06, 2023 1.600 1.700 1.590 1.610 65,042 -0.02(-1.23%)
Dec 05, 2023 1.720 1.720 1.560 1.630 88,500 -0.06(-3.55%)
Dec 04, 2023 1.500 1.700 1.500 1.690 80,311 +0.18(+11.92%)
Dec 01, 2023 1.510 1.520 1.450 1.510 48,695 +0.06(+4.14%)
Nov 30, 2023 1.500 1.550 1.450 1.450 62,880 -0.05(-3.33%)
Nov 29, 2023 1.600 1.600 1.500 1.500 40,970 -0.11(-6.83%)
Nov 28, 2023 1.550 1.630 1.520 1.610 62,227 +0.03(+2.04%)
Nov 27, 2023 1.580 1.600 1.500 1.578 38,538 -0.02(-1.39%)
Nov 24, 2023 1.570 1.600 1.510 1.600 26,201 +0.00(+0.00%)
Nov 22, 2023 1.510 1.600 1.510 1.600 22,678 +0.06(+3.90%)
Nov 21, 2023 1.490 1.562 1.480 1.540 30,657 -0.01(-0.65%)
Nov 20, 2023 1.590 1.640 1.540 1.550 48,278 -0.02(-1.27%)
Nov 17, 2023 1.550 1.600 1.500 1.570 56,134 +0.00(+0.00%)
Nov 16, 2023 1.580 1.599 1.520 1.570 26,452 +0.04(+2.61%)
Nov 15, 2023 1.520 1.600 1.470 1.530 55,983 +0.03(+2.00%)
Nov 14, 2023 1.480 1.540 1.400 1.500 89,622 +0.12(+8.70%)
Nov 13, 2023 1.460 1.520 1.280 1.380 185,160 -0.08(-5.48%)
Nov 10, 2023 1.450 1.610 1.440 1.460 101,287 -0.02(-1.35%)
Nov 09, 2023 1.510 1.630 1.460 1.480 72,309 +0.00(+0.00%)
Nov 08, 2023 1.600 1.630 1.470 1.480 57,822 -0.10(-6.33%)
Nov 07, 2023 1.660 1.700 1.580 1.580 35,552 -0.04(-2.47%)
Nov 06, 2023 1.660 1.690 1.581 1.620 20,493 +0.00(+0.00%)
Nov 03, 2023 1.630 1.710 1.600 1.620 56,533 -0.01(-0.61%)
Nov 02, 2023 1.560 1.640 1.550 1.630 57,763 +0.11(+7.24%)
Nov 01, 2023 1.500 1.550 1.480 1.520 24,894 +0.02(+1.33%)
Oct 31, 2023 1.510 1.550 1.450 1.500 39,646 -0.02(-1.32%)
Oct 30, 2023 1.500 1.550 1.474 1.520 43,808 +0.07(+4.83%)
Oct 27, 2023 1.450 1.535 1.400 1.450 69,900 -0.04(-2.68%)
Oct 26, 2023 1.490 1.560 1.420 1.490 145,070 +0.00(+0.00%)
Oct 25, 2023 1.510 1.540 1.470 1.490 64,880 -0.09(-5.70%)
Oct 24, 2023 1.520 1.650 1.520 1.580 58,597 +0.04(+2.60%)
Oct 23, 2023 1.570 1.570 1.500 1.540 92,839 -0.05(-3.14%)
Oct 20, 2023 1.640 1.640 1.540 1.590 102,043 -0.05(-3.05%)
Oct 19, 2023 1.620 1.700 1.610 1.640 113,799 +0.02(+1.23%)
Oct 18, 2023 1.700 1.719 1.620 1.620 47,893 -0.11(-6.36%)
Oct 17, 2023 1.620 1.750 1.610 1.730 106,429 +0.09(+5.49%)
Oct 16, 2023 1.670 1.700 1.605 1.640 72,913 -0.03(-1.80%)
Oct 13, 2023 1.740 1.770 1.610 1.670 65,944 -0.03(-1.76%)
Oct 12, 2023 1.740 1.770 1.670 1.700 63,793 -0.03(-1.73%)
Oct 11, 2023 1.710 1.790 1.700 1.730 45,727 +0.05(+2.98%)
Oct 10, 2023 1.700 1.740 1.610 1.680 145,340 +0.00(+0.00%)
Oct 09, 2023 1.660 1.750 1.610 1.680 168,518 -0.05(-2.89%)
Oct 06, 2023 1.700 1.750 1.680 1.730 72,179 +0.02(+1.17%)
Oct 05, 2023 1.770 1.770 1.660 1.710 89,218 -0.06(-3.39%)
Oct 04, 2023 1.740 1.770 1.680 1.770 39,874 +0.09(+5.36%)
Oct 03, 2023 1.820 1.870 1.650 1.680 106,422 -0.16(-8.70%)
Oct 02, 2023 1.820 1.860 1.770 1.840 99,863 +0.01(+0.55%)
Sep 29, 2023 2.000 2.030 1.820 1.830 87,636 -0.12(-6.15%)
Sep 28, 2023 1.860 1.978 1.860 1.950 52,452 +0.07(+3.72%)
Sep 27, 2023 1.800 1.880 1.770 1.880 70,049 +0.12(+6.82%)
Sep 26, 2023 1.750 1.780 1.730 1.760 37,649 -0.02(-1.12%)
Sep 25, 2023 1.900 1.780 1.720 1.780 90,880 +0.07(+4.09%)
Sep 22, 2023 1.810 1.818 1.680 1.710 200,341 -0.10(-5.52%)
Sep 21, 2023 1.840 1.860 1.800 1.810 51,514 -0.05(-2.69%)
Sep 20, 2023 1.860 1.960 1.860 1.860 61,459 -0.01(-0.53%)
Sep 19, 2023 1.910 1.930 1.820 1.870 77,790 -0.02(-1.06%)
Sep 18, 2023 2.020 2.020 1.800 1.890 251,900 -0.09(-4.55%)
Sep 15, 2023 1.900 2.000 1.860 1.980 149,558 +0.05(+2.59%)
Sep 14, 2023 2.040 2.048 1.900 1.930 118,467 -0.10(-4.93%)
Sep 13, 2023 2.020 2.050 1.980 2.030 135,421 +0.00(+0.00%)
Sep 12, 2023 2.100 2.130 2.010 2.030 150,470 -0.10(-4.69%)
Sep 11, 2023 2.180 2.180 2.070 2.130 56,723 +0.00(+0.00%)
Sep 08, 2023 2.060 2.130 2.040 2.130 123,395 +0.06(+2.90%)
Sep 07, 2023 2.090 2.110 2.050 2.070 93,458 -0.04(-1.90%)
Sep 06, 2023 2.170 2.200 2.065 2.110 236,876 -0.07(-3.21%)
Sep 05, 2023 2.140 2.200 2.130 2.180 90,000 +0.00(+0.00%)
Sep 01, 2023 2.120 2.200 2.110 2.180 156,703 +0.06(+2.83%)
Aug 31, 2023 2.190 2.220 2.100 2.120 121,119 -0.07(-3.20%)
Aug 30, 2023 2.130 2.210 2.130 2.190 93,103 +0.05(+2.34%)
Aug 29, 2023 2.220 2.220 2.080 2.140 172,733 -0.08(-3.60%)
Aug 28, 2023 2.250 2.429 2.190 2.220 467,609 -0.01(-0.45%)
Aug 25, 2023 2.170 2.260 2.150 2.230 168,619 +0.07(+3.24%)
Aug 24, 2023 2.200 2.230 2.110 2.160 128,723 -0.04(-1.82%)
Aug 23, 2023 2.100 2.230 2.100 2.200 118,543 +0.08(+3.77%)
Aug 22, 2023 2.070 2.150 2.040 2.120 94,032 +0.08(+3.92%)
Aug 21, 2023 2.010 2.070 2.010 2.040 87,662 -0.02(-0.97%)
Aug 18, 2023 2.000 2.090 1.970 2.060 128,608 +0.04(+1.98%)
Aug 17, 2023 2.180 2.220 2.000 2.020 223,792 -0.16(-7.34%)
Aug 16, 2023 2.100 2.220 2.090 2.180 175,155 +0.08(+3.81%)
Aug 15, 2023 2.200 2.240 2.062 2.100 193,247 -0.11(-4.98%)
Aug 14, 2023 2.120 2.210 2.070 2.210 144,002 +0.08(+3.76%)
Aug 11, 2023 2.040 2.130 2.020 2.130 166,306 -0.01(-0.47%)
Aug 10, 2023 2.230 2.290 2.080 2.140 281,024 +0.03(+1.42%)
Aug 09, 2023 2.270 2.270 2.050 2.110 132,487 -0.12(-5.38%)
Aug 08, 2023 2.070 2.240 2.010 2.230 230,931 +0.15(+7.47%)
Aug 07, 2023 1.990 2.090 1.950 2.075 171,145 +0.09(+4.27%)
Aug 04, 2023 2.120 2.120 1.980 1.990 200,597 -0.01(-0.50%)
Aug 03, 2023 2.080 2.120 1.980 2.000 231,651 -0.05(-2.44%)
Aug 02, 2023 2.220 2.220 2.020 2.050 456,989 -0.14(-6.39%)
Aug 01, 2023 2.390 2.390 2.120 2.190 390,926 -0.20(-8.37%)
Jul 31, 2023 2.390 2.540 2.300 2.390 559,540 +0.15(+6.70%)
Jul 28, 2023 2.140 2.240 2.120 2.240 413,883 +0.14(+6.67%)
Jul 27, 2023 2.100 2.240 2.060 2.100 275,276 +0.05(+2.44%)
Jul 26, 2023 2.080 2.130 2.000 2.050 203,154 +0.00(+0.00%)
Jul 25, 2023 2.070 2.190 1.970 2.050 486,321 +0.08(+4.06%)
Jul 24, 2023 2.400 2.420 1.970 1.970 719,948 -0.42(-17.57%)
Jul 21, 2023 2.450 2.690 2.360 2.390 706,053 +0.04(+1.70%)
Jul 20, 2023 2.800 2.800 2.324 2.350 871,727 -0.50(-17.54%)
Jul 19, 2023 3.110 3.140 2.830 2.850 668,452 -0.12(-4.04%)
Jul 18, 2023 3.200 3.370 2.500 2.970 1,451,020 -0.12(-3.88%)
Jul 17, 2023 2.750 3.190 2.625 3.090 1,053,318 +0.38(+14.02%)
Jul 14, 2023 2.850 2.860 2.560 2.710 639,892 -0.04(-1.45%)
Jul 13, 2023 2.280 2.850 2.235 2.750 1,429,870 +0.57(+26.15%)
Jul 12, 2023 2.300 2.300 2.150 2.180 142,758 -0.01(-0.46%)
Jul 11, 2023 2.100 2.340 2.030 2.190 251,221 +0.14(+6.83%)
Jul 10, 2023 2.000 2.130 1.910 2.050 224,809 +0.10(+5.13%)
Jul 07, 2023 2.000 2.090 1.840 1.950 247,366 +0.01(+0.52%)
Jul 06, 2023 2.170 2.190 1.790 1.940 455,847 -0.26(-11.82%)
Jul 05, 2023 2.150 2.470 2.141 2.200 681,268 +0.03(+1.38%)
Jul 03, 2023 1.950 2.200 1.920 2.170 351,537 +0.29(+15.43%)
Jun 30, 2023 1.770 1.980 1.750 1.880 310,024 +0.13(+7.43%)
Jun 29, 2023 1.660 1.770 1.660 1.750 61,133 +0.09(+5.42%)
Jun 28, 2023 1.590 1.710 1.580 1.660 137,106 -0.01(-0.30%)
Jun 27, 2023 1.730 1.730 1.660 1.665 64,527 -0.06(-3.76%)
Jun 26, 2023 1.820 1.820 1.600 1.730 209,760 -0.11(-5.98%)
Jun 23, 2023 1.770 1.920 1.650 1.840 521,320 +0.09(+5.14%)
Jun 22, 2023 1.370 1.880 1.370 1.750 904,178 +0.38(+27.27%)
Jun 21, 2023 1.390 1.400 1.370 1.375 21,168 -0.01(-1.08%)
Jun 20, 2023 1.410 1.420 1.379 1.390 54,166 -0.02(-1.42%)
Jun 16, 2023 1.440 1.450 1.370 1.410 44,576 -0.04(-2.76%)
Jun 15, 2023 1.410 1.460 1.390 1.450 88,329 +0.21(+16.94%)
May 08, 2023 1.280 1.290 1.220 1.240 51,363 -0.03(-2.75%)
May 05, 2023 1.260 1.280 1.240 1.275 37,068 +0.03(+2.82%)
May 04, 2023 1.220 1.258 1.220 1.240 27,107 +0.02(+1.64%)
May 03, 2023 1.240 1.280 1.210 1.220 83,446 -0.01(-0.81%)
May 02, 2023 1.250 1.270 1.230 1.230 39,502 -0.03(-2.38%)
May 01, 2023 1.240 1.295 1.237 1.260 35,938 +0.03(+2.44%)
Apr 28, 2023 1.230 1.270 1.203 1.230 89,735 -0.04(-3.15%)
Apr 27, 2023 1.250 1.310 1.240 1.270 111,933 +0.02(+1.60%)
Apr 26, 2023 1.260 1.288 1.255 1.250 46,226 -0.01(-0.79%)
Apr 25, 2023 1.280 1.330 1.250 1.260 73,115 -0.05(-3.49%)
Apr 24, 2023 1.390 1.400 1.300 1.306 64,586 -0.09(-6.73%)
Apr 21, 2023 1.390 1.420 1.360 1.400 54,143 +0.01(+0.70%)
Apr 20, 2023 1.420 1.460 1.370 1.390 47,494 -0.04(-2.80%)
Apr 19, 2023 1.440 1.450 1.400 1.430 53,731 -0.01(-0.35%)
Apr 18, 2023 1.450 1.470 1.370 1.435 105,466 -0.01(-1.03%)
Apr 17, 2023 1.460 1.480 1.420 1.450 95,526 +0.01(+0.69%)
Apr 14, 2023 1.510 1.560 1.380 1.440 331,325 -0.06(-4.00%)
Apr 13, 2023 1.450 1.590 1.410 1.500 441,729 +0.12(+8.93%)
Apr 12, 2023 1.310 1.380 1.310 1.377 86,457 +0.07(+5.11%)
Apr 11, 2023 1.300 1.320 1.270 1.310 55,663 +0.02(+1.55%)
Apr 10, 2023 1.240 1.328 1.240 1.290 69,969 +0.05(+4.03%)
Apr 06, 2023 1.250 1.310 1.240 1.240 61,066 -0.01(-0.80%)
Apr 05, 2023 1.270 1.310 1.230 1.250 61,809 -0.01(-0.79%)
Apr 04, 2023 1.240 1.300 1.220 1.260 146,799 +0.06(+5.00%)
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.