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 (%)
Sep 30, 2009 2.095 2.095 2.012 2.040 42,114 -0.01(-0.45%)
Sep 29, 2009 2.086 2.123 2.040 2.049 52,439 -0.08(-3.91%)
Sep 28, 2009 2.169 2.169 2.104 2.132 64,482 +0.04(+1.77%)
Sep 25, 2009 2.030 2.114 2.012 2.095 87,350 +0.07(+3.67%)
Sep 24, 2009 1.993 2.104 1.993 2.021 146,364 -0.07(-3.54%)
Sep 23, 2009 2.160 2.197 2.095 2.095 139,961 -0.06(-2.59%)
Sep 22, 2009 2.049 2.197 2.049 2.151 146,121 +0.07(+3.57%)
Sep 21, 2009 2.077 2.142 2.040 2.077 80,987 +0.00(+0.00%)
Sep 18, 2009 2.077 2.132 2.077 2.077 41,484 +0.00(+0.00%)
Sep 17, 2009 2.067 2.132 2.067 2.077 89,637 +0.01(+0.45%)
Sep 16, 2009 2.132 2.197 2.049 2.067 175,315 -0.07(-3.47%)
Sep 15, 2009 2.040 2.160 2.040 2.142 122,790 +0.05(+2.22%)
Sep 14, 2009 2.040 2.104 2.002 2.095 59,315 +0.06(+3.20%)
Sep 11, 2009 2.095 2.104 2.030 2.030 106,459 -0.05(-2.24%)
Sep 10, 2009 1.984 2.104 1.984 2.077 158,610 +0.09(+4.68%)
Sep 09, 2009 1.901 1.993 1.882 1.984 50,392 +0.05(+2.39%)
Sep 08, 2009 2.002 2.049 1.891 1.938 139,280 +0.02(+1.06%)
Sep 04, 2009 1.817 1.947 1.817 1.917 44,846 +0.08(+4.44%)
Sep 03, 2009 1.761 1.882 1.756 1.836 55,134 +0.06(+3.66%)
Sep 02, 2009 1.761 1.808 1.687 1.771 168,031 -0.04(-2.05%)
Sep 01, 2009 1.854 1.965 1.808 1.808 174,790 -0.08(-4.41%)
Aug 31, 2009 1.956 1.956 1.873 1.891 176,826 -0.06(-3.32%)
Aug 28, 2009 1.993 2.012 1.901 1.956 293,938 -0.06(-2.77%)
Aug 27, 2009 2.002 2.049 1.993 2.012 90,988 -0.04(-1.81%)
Aug 26, 2009 2.114 2.114 1.993 2.049 150,908 +0.00(+0.00%)
Aug 25, 2009 2.123 2.150 2.040 2.049 109,039 -0.12(-5.47%)
Aug 24, 2009 2.216 2.225 2.058 2.168 236,568 +0.04(+1.65%)
Aug 21, 2009 2.067 2.225 2.067 2.132 184,560 +0.07(+3.60%)
Aug 20, 2009 2.058 2.067 1.956 2.058 185,269 +0.00(+0.00%)
Aug 19, 2009 1.873 2.058 1.873 2.058 125,085 +0.07(+3.74%)
Aug 18, 2009 1.993 2.049 1.947 1.984 207,184 -0.06(-2.73%)
Aug 17, 2009 2.086 2.114 1.947 2.040 526,229 -0.26(-11.29%)
Aug 14, 2009 2.271 2.299 2.179 2.299 154,305 +0.01(+0.40%)
Aug 13, 2009 2.188 2.355 2.179 2.290 215,280 +0.01(+0.41%)
Aug 12, 2009 1.993 2.318 1.993 2.281 401,523 +0.16(+7.42%)
Aug 11, 2009 2.318 2.345 1.993 2.123 486,660 -0.19(-8.40%)
Aug 10, 2009 2.281 2.336 2.179 2.318 295,139 +0.20(+9.65%)
Aug 07, 2009 2.077 2.290 2.021 2.114 409,452 -0.09(-4.20%)
Aug 06, 2009 2.549 2.549 2.095 2.206 677,518 -0.29(-11.52%)
Aug 05, 2009 2.447 2.642 2.234 2.494 865,415 +0.18(+7.60%)
Aug 04, 2009 2.142 2.410 2.132 2.318 1,107,700 +0.25(+12.11%)
Aug 03, 2009 1.836 2.336 1.734 2.067 1,801,017 +0.39(+23.20%)
Jul 31, 2009 1.678 1.743 1.650 1.678 49,191 +0.01(+0.56%)
Jul 30, 2009 1.743 1.771 1.669 1.669 103,776 +0.00(+0.00%)
Jul 29, 2009 1.724 1.724 1.642 1.669 58,618 -0.06(-3.22%)
Jul 28, 2009 1.919 1.919 1.585 1.724 286,935 -0.15(-7.93%)
Jul 27, 2009 1.687 1.891 1.641 1.873 306,962 +0.19(+10.99%)
Jul 24, 2009 1.650 1.789 1.632 1.687 116,680 -0.06(-3.19%)
Jul 23, 2009 1.752 1.808 1.715 1.743 151,807 +0.06(+3.30%)
Jul 22, 2009 1.557 1.743 1.483 1.687 141,646 -0.03(-1.62%)
Jul 21, 2009 1.697 1.715 1.678 1.715 89,668 +0.04(+2.21%)
Jul 20, 2009 1.493 1.761 1.474 1.678 208,477 +0.19(+12.42%)
Jul 17, 2009 1.502 1.520 1.458 1.493 30,815 +0.02(+1.26%)
Jul 16, 2009 1.493 1.502 1.465 1.474 66,326 +0.01(+0.63%)
Jul 15, 2009 1.391 1.520 1.389 1.465 94,323 +0.09(+6.76%)
Jul 14, 2009 1.372 1.391 1.372 1.372 16,388 +0.01(+0.67%)
Jul 13, 2009 1.298 1.391 1.270 1.363 47,786 +0.08(+6.53%)
Jul 10, 2009 1.205 1.299 1.205 1.279 21,845 +0.03(+2.22%)
Jul 09, 2009 1.270 1.286 1.252 1.252 20,538 +0.03(+2.27%)
Jul 08, 2009 1.242 1.307 1.205 1.224 88,832 -0.03(-2.23%)
Jul 07, 2009 1.344 1.344 1.252 1.252 67,981 -0.10(-7.53%)
Jul 06, 2009 1.409 1.465 1.316 1.354 89,449 -0.12(-8.17%)
Jul 02, 2009 1.548 1.548 1.409 1.474 102,711 -0.09(-5.92%)
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.