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 29, 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 (%)
Oct 31, 2012 2.086 2.086 1.493 1.679 2,308,048 -0.37(-18.07%)
Oct 26, 2012 2.142 2.049 2.049 2.049 235,902 -0.10(-4.74%)
Oct 25, 2012 2.095 2.179 2.058 2.151 285,749 +0.09(+4.50%)
Oct 24, 2012 2.142 2.262 2.058 2.058 232,021 -0.06(-3.06%)
Oct 23, 2012 2.114 2.244 2.105 2.123 287,486 -0.20(-8.74%)
Oct 19, 2012 2.355 2.373 2.244 2.326 318,927 -0.07(-3.12%)
Oct 18, 2012 2.503 2.540 2.336 2.401 534,261 -0.11(-4.47%)
Oct 17, 2012 2.290 2.874 2.281 2.513 3,876,783 +0.39(+18.39%)
Oct 16, 2012 2.021 2.151 2.021 2.123 155,724 +0.09(+4.57%)
Oct 15, 2012 2.012 2.037 2.012 2.030 16,420 +0.02(+0.92%)
Oct 12, 2012 2.002 2.058 1.993 2.012 70,518 +0.02(+0.93%)
Oct 11, 2012 2.002 2.058 1.993 1.993 31,952 +0.00(+0.00%)
Oct 10, 2012 2.067 2.086 1.993 1.993 77,354 -0.07(-3.59%)
Oct 09, 2012 2.123 2.132 2.030 2.067 67,732 -0.08(-3.88%)
Oct 08, 2012 2.104 2.151 2.021 2.151 98,876 +0.06(+3.11%)
Oct 05, 2012 2.114 2.142 2.012 2.086 62,292 -0.05(-2.17%)
Oct 04, 2012 2.077 2.151 2.077 2.132 80,635 +0.03(+1.32%)
Oct 03, 2012 2.104 2.123 2.046 2.104 54,086 -0.01(-0.44%)
Oct 02, 2012 2.049 2.123 2.049 2.114 49,103 +0.02(+0.89%)
Oct 01, 2012 2.142 2.225 2.095 2.095 138,683 -0.04(-1.74%)
Sep 28, 2012 2.002 2.188 2.002 2.132 103,998 +0.11(+5.50%)
Sep 27, 2012 2.049 2.114 1.993 2.021 68,677 -0.03(-1.36%)
Sep 26, 2012 2.132 2.188 2.021 2.049 100,506 -0.11(-5.15%)
Sep 25, 2012 2.188 2.248 2.132 2.160 42,033 -0.04(-1.69%)
Sep 24, 2012 2.253 2.281 2.179 2.197 57,969 -0.09(-4.05%)
Sep 21, 2012 2.299 2.383 2.253 2.290 103,675 +0.05(+2.07%)
Sep 20, 2012 2.299 2.318 2.234 2.244 82,491 -0.09(-3.97%)
Sep 19, 2012 2.345 2.457 2.327 2.336 69,496 -0.05(-1.95%)
Sep 18, 2012 2.281 2.401 2.234 2.383 104,045 +0.06(+2.80%)
Sep 17, 2012 2.429 2.466 2.290 2.318 96,695 -0.11(-4.58%)
Sep 14, 2012 2.438 2.549 2.327 2.429 267,566 +0.02(+0.77%)
Sep 13, 2012 2.420 2.420 2.225 2.410 105,122 -0.05(-1.89%)
Sep 12, 2012 2.466 2.494 2.299 2.457 305,900 +0.04(+1.53%)
Sep 11, 2012 2.290 2.540 2.290 2.420 575,083 +0.16(+6.97%)
Sep 10, 2012 2.067 2.281 2.067 2.262 322,060 +0.19(+8.93%)
Sep 07, 2012 2.012 2.123 2.012 2.077 105,596 +0.06(+3.23%)
Sep 06, 2012 1.947 2.040 1.933 2.012 165,594 +0.06(+3.33%)
Sep 05, 2012 1.965 1.965 1.928 1.947 37,325 -0.01(-0.47%)
Sep 04, 2012 1.956 1.975 1.919 1.956 24,824 +0.01(+0.48%)
Aug 31, 2012 1.956 1.984 1.938 1.947 69,030 +0.04(+1.94%)
Aug 30, 2012 1.910 1.956 1.891 1.910 54,046 -0.02(-0.96%)
Aug 29, 2012 1.919 1.965 1.910 1.928 37,480 -0.04(-1.89%)
Aug 27, 2012 1.919 1.975 1.901 1.965 59,071 +0.07(+3.92%)
Aug 24, 2012 1.901 1.938 1.882 1.891 193,348 -0.05(-2.39%)
Aug 23, 2012 1.910 1.956 1.910 1.938 44,624 +0.00(+0.00%)
Aug 22, 2012 1.938 1.984 1.929 1.938 40,276 -0.03(-1.41%)
Aug 21, 2012 1.919 1.965 1.901 1.965 48,629 +0.04(+1.92%)
Aug 20, 2012 1.956 1.956 1.891 1.928 63,170 -0.02(-0.95%)
Aug 17, 2012 1.947 1.966 1.928 1.947 50,539 +0.00(+0.00%)
Aug 16, 2012 1.947 1.975 1.947 1.947 70,344 +0.00(+0.00%)
Aug 15, 2012 1.938 1.965 1.901 1.947 55,584 +0.03(+1.45%)
Aug 14, 2012 1.919 1.956 1.891 1.919 79,997 +0.03(+1.47%)
Aug 13, 2012 1.938 1.947 1.873 1.891 52,197 -0.03(-1.45%)
Aug 10, 2012 1.947 1.947 1.910 1.919 26,977 -0.03(-1.43%)
Aug 09, 2012 1.919 1.956 1.910 1.947 26,053 -0.03(-1.41%)
Aug 08, 2012 1.965 1.975 1.910 1.975 52,088 +0.00(+0.00%)
Aug 07, 2012 1.965 1.993 1.891 1.975 75,755 +0.02(+0.95%)
Aug 06, 2012 1.919 1.993 1.901 1.956 144,435 +0.00(+0.00%)
Aug 03, 2012 1.956 1.993 1.938 1.956 106,268 +0.03(+1.44%)
Aug 02, 2012 1.956 2.030 1.910 1.928 115,864 -0.03(-1.42%)
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.