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 (%)
May 31, 2007 7.787 7.927 7.750 7.927 151,397 +0.18(+2.27%)
May 30, 2007 7.741 7.797 7.732 7.750 78,294 -0.06(-0.71%)
May 29, 2007 7.741 7.852 7.713 7.806 105,836 +0.06(+0.84%)
May 25, 2007 7.695 7.778 7.630 7.741 120,090 +0.06(+0.72%)
May 24, 2007 7.834 7.852 7.648 7.685 139,847 -0.15(-1.89%)
May 23, 2007 7.973 8.038 7.806 7.834 156,114 -0.16(-2.03%)
May 22, 2007 7.973 8.066 7.797 7.996 242,517 +0.17(+2.19%)
May 21, 2007 7.778 8.019 7.611 7.825 434,401 +0.07(+0.96%)
May 18, 2007 7.685 7.778 7.649 7.750 141,544 +0.05(+0.60%)
May 17, 2007 7.750 7.750 7.583 7.704 155,057 +0.01(+0.12%)
May 16, 2007 7.611 7.732 7.537 7.695 261,201 +0.15(+1.97%)
May 15, 2007 7.611 7.648 7.500 7.546 381,204 -0.06(-0.85%)
May 14, 2007 7.611 7.908 7.574 7.611 563,766 +0.05(+0.61%)
May 11, 2007 7.472 7.574 7.444 7.565 117,595 +0.09(+1.24%)
May 10, 2007 7.630 7.648 7.435 7.472 166,184 -0.14(-1.83%)
May 09, 2007 7.528 7.658 7.528 7.611 98,214 -0.03(-0.36%)
May 08, 2007 7.574 7.639 7.491 7.639 149,590 +0.04(+0.49%)
May 07, 2007 7.834 7.843 7.593 7.602 307,888 -0.16(-2.03%)
May 04, 2007 7.630 7.880 7.630 7.760 173,255 +0.13(+1.70%)
May 03, 2007 7.658 7.787 7.621 7.630 139,560 -0.07(-0.96%)
May 02, 2007 7.565 7.880 7.565 7.704 257,702 +0.13(+1.71%)
May 01, 2007 7.667 7.713 7.556 7.574 305,506 -0.14(-1.80%)
Apr 30, 2007 7.787 7.787 7.676 7.713 284,796 -0.02(-0.24%)
Apr 27, 2007 7.685 7.908 7.648 7.732 332,700 +0.00(+0.00%)
Apr 26, 2007 7.695 7.778 7.621 7.732 247,636 +0.04(+0.48%)
Apr 25, 2007 7.806 7.908 7.648 7.695 450,884 -0.12(-1.54%)
Apr 24, 2007 7.991 8.019 7.787 7.815 317,042 -0.29(-3.55%)
Apr 23, 2007 7.889 8.226 7.621 8.103 1,312,546 -0.43(-5.00%)
Apr 20, 2007 8.603 8.742 8.483 8.529 306,560 +0.00(+0.00%)
Apr 19, 2007 8.715 8.789 8.511 8.529 266,627 -0.28(-3.16%)
Apr 18, 2007 8.622 8.872 8.575 8.807 661,647 +0.13(+1.50%)
Apr 17, 2007 8.511 8.715 8.464 8.677 488,794 +0.17(+1.96%)
Apr 16, 2007 8.436 8.668 8.418 8.511 465,278 +0.14(+1.66%)
Apr 13, 2007 8.270 8.483 8.251 8.371 203,016 +0.04(+0.44%)
Apr 12, 2007 8.168 8.371 8.168 8.334 236,727 +0.11(+1.35%)
Apr 11, 2007 8.288 8.436 8.204 8.223 300,932 -0.01(-0.11%)
Apr 10, 2007 8.297 8.372 8.149 8.232 272,994 -0.04(-0.45%)
Apr 09, 2007 8.270 8.316 8.103 8.270 468,456 +0.10(+1.25%)
Apr 05, 2007 8.260 8.501 8.066 8.168 342,897 -0.12(-1.45%)
Apr 04, 2007 8.019 8.483 7.945 8.288 546,338 +0.29(+3.59%)
Apr 03, 2007 7.982 8.223 7.964 8.001 345,343 -0.06(-0.80%)
Apr 02, 2007 7.973 8.066 7.927 8.066 146,460 +0.06(+0.81%)
Mar 30, 2007 8.158 8.158 7.973 8.001 220,526 -0.04(-0.46%)
Mar 29, 2007 8.019 8.140 7.843 8.038 280,524 +0.06(+0.81%)
Mar 28, 2007 8.019 8.047 7.889 7.973 214,437 -0.14(-1.73%)
Mar 27, 2007 8.251 8.251 7.964 8.113 177,575 -0.13(-1.56%)
Mar 26, 2007 8.047 8.242 7.954 8.242 261,451 +0.23(+2.89%)
Mar 23, 2007 8.039 8.251 7.908 8.010 249,363 -0.19(-2.26%)
Mar 22, 2007 7.880 8.297 7.732 8.195 561,077 +0.23(+2.91%)
Mar 21, 2007 7.834 7.973 7.834 7.964 275,325 +0.16(+2.02%)
Mar 20, 2007 7.871 7.945 7.787 7.806 218,815 -0.02(-0.30%)
Mar 19, 2007 7.741 7.889 7.741 7.829 184,814 +0.13(+1.75%)
Mar 16, 2007 7.899 7.945 7.648 7.695 341,842 -0.23(-2.92%)
Mar 15, 2007 7.889 8.112 7.852 7.927 232,981 +0.02(+0.23%)
Mar 14, 2007 8.066 8.112 7.843 7.908 453,251 -0.20(-2.51%)
Mar 13, 2007 8.242 8.279 8.019 8.112 481,913 -0.13(-1.57%)
Mar 12, 2007 8.158 8.297 8.112 8.242 350,924 +0.13(+1.60%)
Mar 09, 2007 8.242 8.251 7.973 8.112 649,925 +0.04(+0.46%)
Mar 08, 2007 7.889 8.223 7.889 8.075 814,698 +0.28(+3.57%)
Mar 07, 2007 7.991 8.084 7.645 7.797 464,490 +0.15(+1.94%)
Mar 06, 2007 7.546 7.704 7.444 7.648 632,471 +0.28(+3.77%)
Mar 05, 2007 7.278 7.500 7.101 7.370 1,007,309 -0.09(-1.24%)
Mar 02, 2007 7.741 7.778 7.417 7.463 720,650 -0.32(-4.05%)
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.