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: 12:25 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 (%)
May 31, 2018 1.934 1.934 1.884 1.925 75,707 +0.03(+1.83%)
May 30, 2018 1.875 1.915 1.856 1.890 63,282 +0.03(+1.86%)
May 29, 2018 1.856 1.915 1.846 1.856 79,811 -0.05(-2.59%)
May 25, 2018 1.905 1.905 1.905 0 +0.01(+0.52%)
May 24, 2018 1.984 2.013 1.826 1.895 194,637 -0.07(-3.64%)
May 23, 2018 2.054 2.054 1.860 1.967 46,892 -0.05(-2.43%)
May 22, 2018 1.986 2.104 1.948 2.016 186,159 +0.08(+4.04%)
May 21, 2018 1.927 1.957 1.927 1.937 31,142 -0.03(-1.74%)
May 18, 2018 2.006 2.045 1.937 1.972 54,080 -0.03(-1.71%)
May 17, 2018 1.937 2.035 1.937 2.006 168,564 +0.08(+3.94%)
May 16, 2018 1.908 1.947 1.888 1.930 56,444 +0.02(+1.14%)
May 15, 2018 1.908 1.947 1.869 1.908 31,616 -0.02(-1.02%)
May 14, 2018 1.888 1.941 1.888 1.927 39,628 +0.04(+2.07%)
May 11, 2018 1.869 1.908 1.820 1.888 36,386 +0.05(+2.66%)
May 10, 2018 1.820 1.879 1.781 1.839 115,213 +0.01(+0.54%)
May 09, 2018 1.849 1.879 1.781 1.830 89,884 -0.05(-2.60%)
May 08, 2018 1.898 1.927 1.771 1.879 87,751 -0.02(-1.16%)
May 07, 2018 1.937 1.976 1.888 1.901 56,331 -0.03(-1.40%)
May 04, 2018 1.885 1.947 1.873 1.927 33,798 +0.04(+2.07%)
May 03, 2018 1.889 1.918 1.859 1.888 24,252 -0.01(-0.52%)
May 02, 2018 1.888 1.908 1.859 1.898 55,017 -0.01(-0.51%)
May 01, 2018 1.859 1.908 1.859 1.908 53,723 +0.05(+2.63%)
Apr 30, 2018 1.859 1.908 1.781 1.859 80,713 +0.01(+0.53%)
Apr 27, 2018 1.908 1.927 1.820 1.849 151,803 -0.07(-3.57%)
Apr 26, 2018 1.986 2.006 1.869 1.918 192,868 -0.03(-1.51%)
Apr 25, 2018 1.976 2.006 1.908 1.947 109,660 -0.01(-0.50%)
Apr 24, 2018 2.064 2.201 1.919 1.957 311,366 -0.26(-11.89%)
Apr 23, 2018 2.241 2.320 2.094 2.221 326,547 -0.01(-0.44%)
Apr 20, 2018 2.211 2.241 2.162 2.231 62,146 +0.01(+0.44%)
Apr 19, 2018 2.241 2.284 2.144 2.221 99,372 +0.01(+0.44%)
Apr 18, 2018 2.162 2.241 2.104 2.211 120,968 +0.04(+1.80%)
Apr 17, 2018 2.084 2.192 2.025 2.172 151,403 +0.11(+5.21%)
Apr 16, 2018 2.084 2.094 2.035 2.064 31,704 -0.01(-0.47%)
Apr 13, 2018 2.104 2.128 2.035 2.074 89,581 -0.03(-1.40%)
Apr 12, 2018 2.104 2.128 2.055 2.104 23,607 +0.01(+0.47%)
Apr 11, 2018 2.025 2.133 2.025 2.094 59,639 -0.01(-0.46%)
Apr 10, 2018 2.084 2.113 2.024 2.104 61,112 +0.02(+0.94%)
Apr 09, 2018 2.074 2.153 2.026 2.084 57,827 +0.01(+0.47%)
Apr 06, 2018 2.104 2.201 2.055 2.074 120,782 -0.05(-2.30%)
Apr 05, 2018 2.104 2.241 2.065 2.123 83,068 +0.03(+1.40%)
Apr 04, 2018 2.017 2.104 1.976 2.094 116,619 +0.11(+5.42%)
Apr 03, 2018 1.957 2.025 1.957 1.986 50,863 +0.03(+1.50%)
Apr 02, 2018 2.055 2.055 1.918 1.957 104,728 -0.06(-2.91%)
Mar 29, 2018 2.016 2.016 2.016 0 +0.06(+3.00%)
Mar 28, 2018 1.869 1.976 1.840 1.957 145,960 +0.09(+4.71%)
Mar 27, 2018 2.064 2.093 1.859 1.869 213,925 -0.21(-9.91%)
Mar 26, 2018 2.123 2.172 2.045 2.074 124,221 -0.01(-0.47%)
Mar 23, 2018 2.055 2.182 2.025 2.084 59,211 -0.03(-1.39%)
Mar 22, 2018 2.133 2.181 2.055 2.113 109,568 -0.02(-0.92%)
Mar 21, 2018 2.143 2.209 2.113 2.133 61,284 +0.01(+0.46%)
Mar 20, 2018 2.182 2.182 2.016 2.123 147,832 -0.02(-0.91%)
Mar 19, 2018 2.368 2.378 2.104 2.143 195,586 -0.23(-9.50%)
Mar 16, 2018 2.348 2.446 2.309 2.368 354,699 +0.10(+4.31%)
Mar 15, 2018 2.192 2.348 2.164 2.270 299,112 +0.11(+4.98%)
Mar 14, 2018 2.162 2.329 2.162 2.162 318,634 +0.02(+0.91%)
Mar 13, 2018 1.996 2.153 1.976 2.143 261,613 +0.19(+9.50%)
Mar 12, 2018 2.006 2.035 1.908 1.957 136,415 -0.05(-2.44%)
Mar 09, 2018 2.045 2.055 1.958 2.006 153,569 -0.01(-0.49%)
Mar 08, 2018 2.006 2.074 1.957 2.016 236,105 +0.08(+4.04%)
Mar 07, 2018 1.781 2.055 1.781 1.937 606,967 +0.12(+6.45%)
Mar 06, 2018 1.800 1.839 1.771 1.820 55,696 +0.02(+1.09%)
Mar 05, 2018 1.761 1.849 1.742 1.800 84,867 +0.03(+1.66%)
Mar 02, 2018 1.751 1.781 1.712 1.771 73,861 +0.02(+1.12%)
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.