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 )

1.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 30, 2003 4.357 4.450 4.283 4.348 20,710 -0.01(-0.21%)
Apr 29, 2003 4.218 4.441 4.218 4.357 53,609 +0.04(+0.86%)
Apr 28, 2003 4.357 4.441 4.283 4.320 18,876 +0.11(+2.64%)
Apr 25, 2003 4.478 4.543 4.181 4.209 62,454 -0.27(-6.00%)
Apr 24, 2003 4.079 4.515 4.079 4.478 93,627 +0.22(+5.23%)
Apr 23, 2003 4.181 4.543 4.033 4.255 62,346 +0.00(+0.00%)
Apr 22, 2003 4.357 4.598 4.182 4.255 183,695 -0.12(-2.75%)
Apr 21, 2003 3.764 4.431 3.764 4.376 119,083 +0.42(+10.54%)
Apr 17, 2003 3.959 3.986 3.801 3.959 37,753 -0.01(-0.23%)
Apr 16, 2003 3.662 4.125 3.662 3.968 81,978 +0.14(+3.63%)
Apr 15, 2003 3.940 3.940 3.523 3.829 25,240 -0.10(-2.59%)
Apr 14, 2003 3.810 3.931 3.477 3.931 66,769 +0.12(+3.16%)
Apr 11, 2003 3.903 3.940 3.708 3.810 38,723 -0.06(-1.67%)
Apr 10, 2003 3.894 4.079 3.718 3.875 60,620 -0.19(-4.57%)
Apr 09, 2003 4.070 4.172 3.903 4.061 58,031 +0.07(+1.86%)
Apr 08, 2003 3.820 4.153 3.782 3.986 63,317 +0.16(+4.12%)
Apr 07, 2003 3.569 3.922 3.523 3.829 117,897 +0.28(+7.83%)
Apr 04, 2003 3.569 3.597 3.504 3.551 15,856 +0.05(+1.32%)
Apr 03, 2003 3.504 3.708 3.430 3.504 32,575 +0.03(+0.80%)
Apr 02, 2003 3.653 3.708 3.384 3.477 39,478 -0.12(-3.35%)
Apr 01, 2003 3.560 3.708 3.523 3.597 20,386 +0.12(+3.47%)
Mar 31, 2003 3.430 3.616 3.337 3.477 55,121 -0.15(-4.09%)
Mar 28, 2003 3.699 3.857 3.477 3.625 27,074 -0.10(-2.74%)
Mar 27, 2003 3.847 4.061 3.671 3.727 101,521 -0.12(-3.13%)
Mar 26, 2003 3.365 3.977 3.300 3.847 221,793 +0.51(+15.28%)
Mar 25, 2003 3.421 3.467 3.245 3.337 25,564 -0.04(-1.10%)
Mar 24, 2003 3.337 3.467 3.245 3.375 30,633 -0.02(-0.55%)
Mar 21, 2003 3.208 3.430 3.152 3.393 44,268 +0.24(+7.65%)
Mar 20, 2003 3.152 3.152 2.985 3.152 25,456 +0.19(+6.25%)
Mar 19, 2003 2.930 3.143 2.930 2.967 33,517 -0.19(-5.88%)
Mar 18, 2003 2.883 3.291 2.883 3.152 46,058 +0.01(+0.29%)
Mar 17, 2003 2.846 3.143 2.800 3.143 22,436 -0.05(-1.42%)
Mar 14, 2003 3.236 3.236 2.967 3.188 20,160 -0.01(-0.32%)
Mar 13, 2003 2.967 3.467 2.967 3.198 30,418 -0.05(-1.40%)
Mar 12, 2003 2.828 3.245 2.689 3.244 43,424 +0.32(+11.08%)
Mar 11, 2003 2.855 2.930 2.828 2.920 9,600 -0.02(-0.63%)
Mar 10, 2003 2.892 3.041 2.892 2.939 19,200 -0.09(-3.06%)
Mar 07, 2003 2.967 3.180 2.939 3.032 8,305 -0.23(-7.10%)
Mar 06, 2003 3.143 3.375 2.948 3.263 25,240 +0.13(+4.14%)
Mar 05, 2003 3.124 3.134 2.939 3.134 16,503 -0.07(-2.31%)
Mar 04, 2003 3.263 3.263 3.143 3.208 14,130 -0.13(-3.89%)
Mar 03, 2003 3.310 3.402 3.263 3.337 4,638 +0.05(+1.41%)
Feb 28, 2003 3.421 3.421 3.115 3.291 29,555 +0.03(+0.85%)
Feb 27, 2003 3.421 3.421 3.254 3.263 5,501 -0.09(-2.76%)
Feb 26, 2003 3.328 3.384 3.245 3.356 17,474 -0.03(-0.82%)
Feb 25, 2003 3.541 3.541 3.328 3.384 6,795 -0.04(-1.08%)
Feb 24, 2003 3.541 3.541 3.328 3.421 8,845 -0.01(-0.27%)
Feb 21, 2003 3.597 3.662 3.421 3.430 8,629 -0.09(-2.63%)
Feb 20, 2003 3.393 3.588 3.393 3.523 6,579 +0.12(+3.57%)
Feb 19, 2003 3.523 3.755 3.356 3.401 43,469 -0.09(-2.68%)
Feb 18, 2003 3.291 3.523 3.263 3.495 21,573 +0.27(+8.33%)
Feb 14, 2003 3.013 3.356 3.013 3.226 14,777 +0.06(+2.05%)
Feb 13, 2003 3.198 3.245 3.013 3.161 43,038 -0.18(-5.51%)
Feb 12, 2003 3.337 3.384 3.272 3.346 13,806 -0.02(-0.58%)
Feb 11, 2003 3.337 3.375 3.337 3.365 20,278 +0.08(+2.40%)
Feb 10, 2003 3.449 3.449 3.198 3.286 18,876 -0.05(-1.53%)
Feb 07, 2003 3.477 3.477 3.337 3.337 29,986 -0.21(-6.01%)
Feb 06, 2003 3.597 3.708 3.347 3.551 47,353 -0.18(-4.73%)
Feb 05, 2003 3.690 3.782 3.680 3.727 33,869 +0.02(+0.53%)
Feb 04, 2003 3.773 3.773 3.384 3.707 33,006 -0.02(-0.52%)
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.