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 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 (%)
Sep 29, 2006 8.446 8.687 8.436 8.501 267,052 +0.05(+0.55%)
Sep 28, 2006 8.455 8.529 8.399 8.455 155,601 +0.06(+0.66%)
Sep 27, 2006 8.566 8.585 8.362 8.399 186,117 -0.16(-1.84%)
Sep 26, 2006 8.307 8.585 8.195 8.557 359,435 +0.40(+4.89%)
Sep 25, 2006 8.325 8.325 8.103 8.158 271,198 -0.09(-1.12%)
Sep 22, 2006 8.307 8.307 8.177 8.251 134,242 +0.00(+0.00%)
Sep 21, 2006 8.344 8.390 8.251 8.251 203,675 +0.00(+0.00%)
Sep 20, 2006 8.270 8.418 8.177 8.251 314,128 -0.07(-0.89%)
Sep 19, 2006 8.251 8.483 8.112 8.325 312,857 +0.06(+0.79%)
Sep 18, 2006 8.223 8.418 8.158 8.260 209,282 -0.01(-0.11%)
Sep 15, 2006 8.455 8.477 8.223 8.270 253,470 -0.13(-1.55%)
Sep 14, 2006 8.464 8.548 8.371 8.399 291,227 -0.08(-0.98%)
Sep 13, 2006 8.371 8.575 8.353 8.483 185,135 +0.08(+0.99%)
Sep 12, 2006 8.177 8.538 8.177 8.399 220,164 +0.16(+2.00%)
Sep 11, 2006 8.362 8.381 8.019 8.234 273,237 -0.19(-2.29%)
Sep 08, 2006 8.538 8.557 8.371 8.427 147,765 -0.07(-0.87%)
Sep 07, 2006 8.594 8.622 8.455 8.501 206,347 -0.10(-1.19%)
Sep 06, 2006 8.650 8.742 8.529 8.603 289,712 -0.14(-1.59%)
Sep 05, 2006 8.631 8.789 8.455 8.742 228,590 +0.11(+1.29%)
Sep 01, 2006 8.659 8.733 8.492 8.631 335,659 +0.04(+0.43%)
Aug 31, 2006 8.390 8.715 8.251 8.594 410,278 +0.19(+2.32%)
Aug 30, 2006 8.103 8.418 7.973 8.399 443,876 +0.35(+4.38%)
Aug 29, 2006 8.010 8.205 7.973 8.047 355,994 -0.06(-0.80%)
Aug 28, 2006 8.158 8.270 7.991 8.112 203,340 +0.01(+0.11%)
Aug 25, 2006 8.103 8.232 8.019 8.103 147,987 -0.04(-0.46%)
Aug 24, 2006 8.251 8.436 7.852 8.140 423,934 -0.10(-1.24%)
Aug 23, 2006 8.075 8.557 7.991 8.242 577,524 +0.13(+1.60%)
Aug 22, 2006 7.852 8.158 7.852 8.112 455,568 +0.23(+2.94%)
Aug 21, 2006 7.973 8.001 7.797 7.880 301,051 -0.06(-0.82%)
Aug 18, 2006 7.834 8.038 7.648 7.945 410,465 +0.16(+2.02%)
Aug 17, 2006 7.509 8.344 7.472 7.787 952,545 +0.31(+4.09%)
Aug 16, 2006 7.185 7.509 7.074 7.482 588,182 +0.34(+4.81%)
Aug 15, 2006 6.953 7.138 6.897 7.138 282,865 +0.19(+2.80%)
Aug 14, 2006 6.953 7.018 6.777 6.944 246,252 +0.06(+0.81%)
Aug 11, 2006 7.129 7.222 6.795 6.888 433,915 -0.32(-4.38%)
Aug 10, 2006 7.092 7.260 7.018 7.203 195,440 +0.06(+0.78%)
Aug 09, 2006 7.268 7.361 7.074 7.148 319,776 -0.02(-0.26%)
Aug 08, 2006 7.342 7.361 7.138 7.166 239,514 -0.08(-1.15%)
Aug 07, 2006 7.278 7.299 7.148 7.250 332,588 -0.03(-0.38%)
Aug 04, 2006 7.426 7.583 7.240 7.278 363,875 -0.15(-2.00%)
Aug 03, 2006 7.370 7.463 7.268 7.426 315,111 +0.08(+1.14%)
Aug 02, 2006 7.417 7.556 7.315 7.342 430,020 +0.08(+1.15%)
Aug 01, 2006 7.417 7.426 7.148 7.259 332,999 -0.08(-1.14%)
Jul 31, 2006 7.278 7.491 7.231 7.342 369,290 +0.02(+0.25%)
Jul 28, 2006 7.500 7.519 7.324 7.324 336,706 -0.11(-1.50%)
Jul 27, 2006 7.305 7.602 7.296 7.435 406,052 +0.13(+1.78%)
Jul 26, 2006 7.324 7.463 7.213 7.305 471,672 -0.09(-1.25%)
Jul 25, 2006 7.509 7.611 7.287 7.398 436,109 -0.05(-0.62%)
Jul 24, 2006 7.287 7.621 7.231 7.444 453,878 +0.28(+3.88%)
Jul 21, 2006 7.537 7.537 7.111 7.166 546,278 -0.32(-4.21%)
Jul 20, 2006 8.103 8.168 7.417 7.482 950,125 -0.33(-4.27%)
Jul 19, 2006 7.426 7.880 7.166 7.815 1,154,210 +0.38(+5.11%)
Jul 18, 2006 8.404 8.547 7.305 7.435 2,062,799 -1.19(-13.76%)
Jul 17, 2006 8.594 8.761 8.427 8.622 405,272 -0.01(-0.11%)
Jul 14, 2006 8.854 8.947 8.548 8.631 383,838 -0.26(-2.92%)
Jul 13, 2006 9.085 9.410 8.807 8.891 413,771 -0.26(-2.84%)
Jul 12, 2006 9.206 9.289 9.048 9.150 223,637 +0.00(+0.00%)
Jul 11, 2006 9.187 9.187 8.909 9.150 468,381 -0.15(-1.60%)
Jul 10, 2006 9.095 9.503 9.085 9.299 367,612 +0.21(+2.35%)
Jul 07, 2006 9.363 9.363 8.946 9.085 387,766 -0.25(-2.73%)
Jul 06, 2006 9.623 9.669 9.289 9.340 244,170 -0.24(-2.47%)
Jul 05, 2006 9.549 9.669 9.345 9.577 387,450 +0.07(+0.70%)
Jul 03, 2006 9.336 9.567 9.271 9.510 221,174 +0.26(+2.79%)
Jun 30, 2006 9.206 9.363 8.965 9.252 329,458 +0.10(+1.11%)
Jun 29, 2006 8.640 9.187 8.566 9.150 595,635 +0.54(+6.24%)
Jun 28, 2006 8.705 8.715 8.462 8.613 163,565 -0.01(-0.11%)
Jun 27, 2006 8.631 8.807 8.520 8.622 299,979 +0.03(+0.32%)
Jun 26, 2006 8.473 8.603 8.362 8.594 355,741 +0.14(+1.64%)
Jun 23, 2006 8.538 8.603 8.344 8.455 377,523 -0.06(-0.65%)
Jun 22, 2006 8.520 8.566 8.251 8.511 278,898 -0.04(-0.43%)
Jun 21, 2006 8.288 8.668 8.232 8.548 412,832 +0.33(+4.06%)
Jun 20, 2006 8.186 8.409 8.066 8.214 336,272 +0.03(+0.34%)
Jun 19, 2006 8.436 8.473 8.093 8.186 496,318 -0.23(-2.75%)
Jun 16, 2006 8.705 8.807 8.371 8.418 695,282 -0.14(-1.63%)
Jun 15, 2006 8.121 8.659 8.066 8.557 955,248 +0.71(+9.10%)
Jun 14, 2006 7.593 7.973 7.546 7.843 654,925 +0.23(+3.05%)
Jun 13, 2006 8.223 8.223 7.482 7.611 1,409,782 -0.66(-7.96%)
Jun 12, 2006 9.122 9.122 8.177 8.270 1,001,750 -0.77(-8.51%)
Jun 09, 2006 9.224 9.345 8.900 9.039 644,395 +0.03(+0.31%)
Jun 08, 2006 9.178 9.178 8.650 9.011 989,695 -0.27(-2.90%)
Jun 07, 2006 9.224 9.382 9.132 9.280 377,543 +0.06(+0.60%)
Jun 06, 2006 9.373 9.428 9.020 9.224 760,660 -0.17(-1.78%)
Jun 05, 2006 9.605 9.781 9.336 9.391 615,383 -0.22(-2.31%)
Jun 02, 2006 9.605 9.716 9.438 9.614 483,209 +0.06(+0.58%)
Jun 01, 2006 9.336 9.595 9.336 9.558 299,689 +0.13(+1.38%)
May 31, 2006 9.308 9.595 9.039 9.428 691,654 +0.12(+1.29%)
May 30, 2006 9.595 9.679 9.289 9.308 489,914 -0.40(-4.11%)
May 26, 2006 9.577 9.734 9.363 9.707 604,423 +0.34(+3.66%)
May 25, 2006 9.317 9.475 9.132 9.363 792,246 +0.10(+1.10%)
May 24, 2006 9.410 9.549 9.030 9.261 879,482 -0.10(-1.09%)
May 23, 2006 9.410 9.781 9.289 9.363 1,228,378 +0.33(+3.70%)
May 22, 2006 9.271 9.503 8.807 9.030 1,289,136 -0.56(-5.80%)
May 19, 2006 9.781 9.818 9.002 9.586 1,403,498 -0.02(-0.19%)
May 18, 2006 9.975 10.23 9.605 9.605 1,045,248 -0.26(-2.63%)
May 17, 2006 10.33 10.34 9.846 9.864 732,554 -0.45(-4.40%)
May 16, 2006 10.26 10.52 9.873 10.32 1,276,725 +0.03(+0.27%)
May 15, 2006 10.77 10.87 10.23 10.29 1,205,842 -0.88(-7.88%)
May 12, 2006 11.48 11.68 11.08 11.17 637,667 -0.39(-3.37%)
May 11, 2006 12.02 12.23 11.43 11.56 989,509 -0.40(-3.33%)
May 10, 2006 12.05 12.24 11.87 11.96 892,253 +0.15(+1.26%)
May 09, 2006 11.45 11.98 11.41 11.81 1,134,950 +0.14(+1.19%)
May 08, 2006 11.38 11.76 11.01 11.67 1,367,723 +0.32(+2.86%)
May 05, 2006 10.65 11.48 10.52 11.35 1,435,715 +0.72(+6.81%)
May 04, 2006 10.11 10.69 10.11 10.62 721,786 +0.33(+3.24%)
May 03, 2006 10.48 10.57 10.20 10.29 557,692 -0.31(-2.89%)
May 02, 2006 10.59 10.70 10.29 10.60 756,277 -0.19(-1.80%)
May 01, 2006 10.88 11.02 10.73 10.79 527,756 -0.10(-0.94%)
Apr 28, 2006 10.20 11.02 9.966 10.89 1,283,604 +0.57(+5.57%)
Apr 27, 2006 10.87 10.92 10.21 10.32 2,232,939 -0.60(-5.52%)
Apr 26, 2006 11.12 11.32 10.75 10.92 887,330 -0.19(-1.67%)
Apr 25, 2006 11.44 11.59 10.99 11.11 1,297,294 -0.31(-2.68%)
Apr 24, 2006 12.08 12.17 11.24 11.41 1,615,598 -0.79(-6.46%)
Apr 21, 2006 12.39 12.56 12.01 12.20 1,049,358 -0.11(-0.90%)
Apr 20, 2006 13.81 13.85 12.19 12.31 2,231,652 -0.93(-7.00%)
Apr 19, 2006 13.72 13.90 12.92 13.24 1,807,747 -0.17(-1.24%)
Apr 18, 2006 13.05 13.54 13.04 13.41 652,713 +0.45(+3.51%)
Apr 17, 2006 12.89 13.16 12.82 12.95 408,966 +0.04(+0.29%)
Apr 13, 2006 12.60 12.96 12.60 12.91 309,350 +0.20(+1.61%)
Apr 12, 2006 12.30 12.78 12.07 12.71 758,704 +0.41(+3.32%)
Apr 11, 2006 13.16 13.16 12.27 12.30 958,741 -0.79(-6.02%)
Apr 10, 2006 13.18 13.47 12.99 13.09 465,065 -0.06(-0.49%)
Apr 07, 2006 13.40 13.40 13.12 13.16 513,316 -0.24(-1.80%)
Apr 06, 2006 13.76 13.77 13.26 13.40 731,117 -0.31(-2.23%)
Apr 05, 2006 13.54 13.90 13.46 13.70 1,262,422 +0.37(+2.78%)
Apr 04, 2006 13.67 13.81 13.03 13.33 1,738,332 -0.04(-0.28%)
Apr 03, 2006 12.40 13.52 12.34 13.37 2,510,521 +1.09(+8.91%)
Mar 31, 2006 12.52 12.61 12.26 12.27 423,750 -0.24(-1.93%)
Mar 30, 2006 12.75 12.78 12.40 12.52 678,035 +0.40(+3.29%)
Mar 29, 2006 11.90 12.18 11.88 12.12 431,366 +0.16(+1.32%)
Mar 28, 2006 12.14 12.14 11.89 11.96 306,047 -0.17(-1.38%)
Mar 27, 2006 11.81 12.24 11.77 12.13 654,347 +0.31(+2.59%)
Mar 24, 2006 12.20 12.20 11.69 11.82 643,876 -0.23(-1.92%)
Mar 23, 2006 12.17 12.28 11.80 12.05 729,281 -0.11(-0.91%)
Mar 22, 2006 12.06 12.36 12.05 12.16 376,559 +0.11(+0.92%)
Mar 21, 2006 12.28 12.51 12.01 12.05 703,656 -0.33(-2.69%)
Mar 20, 2006 12.25 12.52 12.09 12.39 720,747 -0.04(-0.30%)
Mar 17, 2006 12.51 12.55 12.22 12.42 401,207 +0.06(+0.45%)
Mar 16, 2006 12.84 12.95 12.31 12.37 954,860 -0.19(-1.55%)
Mar 15, 2006 12.47 12.78 12.34 12.56 1,414,102 +0.49(+4.07%)
Mar 14, 2006 12.30 12.40 12.05 12.07 696,246 +0.04(+0.31%)
Mar 13, 2006 11.78 12.14 11.78 12.03 665,342 +0.26(+2.20%)
Mar 10, 2006 11.47 11.85 11.38 11.77 800,010 +0.51(+4.53%)
Mar 09, 2006 11.41 11.73 11.21 11.26 713,585 -0.13(-1.14%)
Mar 08, 2006 11.56 11.63 11.20 11.39 862,155 -0.25(-2.15%)
Mar 07, 2006 12.38 12.38 11.54 11.64 1,120,690 -0.70(-5.71%)
Mar 06, 2006 12.52 12.75 12.13 12.35 1,108,925 -0.06(-0.45%)
Mar 03, 2006 11.67 12.52 11.65 12.40 2,117,576 +0.68(+5.77%)
Mar 02, 2006 11.60 11.85 11.56 11.73 438,496 +0.06(+0.56%)
Mar 01, 2006 11.77 11.91 11.61 11.66 478,646 +0.00(+0.00%)
Feb 28, 2006 12.05 12.29 11.25 11.66 1,060,946 -0.39(-3.23%)
Feb 27, 2006 11.85 12.29 11.77 12.05 1,045,546 +0.17(+1.40%)
Feb 24, 2006 11.59 12.10 11.54 11.89 1,027,403 +0.00(+0.00%)
Feb 23, 2006 11.22 12.01 11.16 11.89 1,732,543 +0.67(+5.95%)
Feb 22, 2006 11.36 11.54 11.12 11.22 702,415 +0.13(+1.17%)
Feb 21, 2006 11.37 11.48 11.08 11.09 656,121 -0.30(-2.61%)
Feb 17, 2006 11.17 11.54 11.17 11.38 882,290 +0.12(+1.03%)
Feb 16, 2006 11.17 11.59 11.03 11.27 1,778,493 +0.16(+1.46%)
Feb 15, 2006 11.06 11.37 10.97 11.11 789,315 +0.04(+0.34%)
Feb 14, 2006 10.89 11.35 10.75 11.07 1,714,450 +0.41(+3.83%)
Feb 13, 2006 11.22 11.32 10.58 10.66 1,379,169 -0.67(-5.89%)
Feb 10, 2006 11.01 11.75 10.76 11.33 3,112,528 -0.03(-0.24%)
Feb 09, 2006 12.48 12.59 11.23 11.36 3,582,391 -1.50(-11.68%)
Feb 08, 2006 12.26 13.44 12.01 12.86 6,007,865 +0.58(+4.76%)
Feb 07, 2006 12.38 12.92 11.77 12.27 4,856,940 -0.08(-0.67%)
Feb 06, 2006 11.40 12.42 11.00 12.36 7,720,818 +2.36(+23.65%)
Feb 03, 2006 9.975 10.09 9.651 9.994 1,033,532 +0.11(+1.13%)
Feb 02, 2006 9.901 10.23 9.734 9.883 1,238,202 +0.24(+2.50%)
Feb 01, 2006 9.363 9.734 9.289 9.642 829,961 +0.06(+0.68%)
Jan 31, 2006 9.734 9.855 9.549 9.577 746,499 -0.14(-1.43%)
Jan 30, 2006 9.456 9.781 9.317 9.716 1,175,370 +0.40(+4.28%)
Jan 27, 2006 9.410 9.530 9.299 9.317 901,645 +0.05(+0.49%)
Jan 26, 2006 9.373 9.577 9.178 9.272 1,368,333 -0.07(-0.78%)
Jan 25, 2006 9.002 9.938 8.881 9.345 4,459,300 +1.04(+12.50%)
Jan 24, 2006 8.371 8.575 8.130 8.307 700,880 -0.04(-0.44%)
Jan 23, 2006 8.464 8.779 8.344 8.344 718,185 -0.14(-1.64%)
Jan 20, 2006 8.863 8.956 8.344 8.483 1,286,158 -0.34(-3.89%)
Jan 19, 2006 8.668 9.085 8.604 8.826 1,051,877 +0.42(+4.96%)
Jan 18, 2006 8.288 8.872 8.205 8.409 2,075,943 -0.44(-5.03%)
Jan 17, 2006 9.363 9.521 8.733 8.854 3,002,913 -1.28(-12.63%)
Jan 13, 2006 10.01 10.27 9.567 10.13 1,773,755 +0.17(+1.67%)
Jan 12, 2006 10.61 10.66 9.966 9.966 2,493,105 -0.84(-7.80%)
Jan 11, 2006 11.30 11.31 10.66 10.81 1,493,140 -0.45(-4.03%)
Jan 10, 2006 11.12 11.29 11.00 11.26 746,581 +0.04(+0.33%)
Jan 09, 2006 11.21 11.45 10.89 11.23 1,359,820 +0.07(+0.67%)
Jan 06, 2006 11.08 11.36 10.96 11.15 1,315,653 +0.17(+1.52%)
Jan 05, 2006 10.96 11.11 10.75 10.99 1,439,747 +0.03(+0.25%)
Jan 04, 2006 10.48 11.10 10.43 10.96 2,090,667 +0.58(+5.63%)
Jan 03, 2006 10.01 10.56 9.920 10.37 1,475,845 +0.40(+4.00%)
Dec 30, 2005 9.836 10.19 9.595 9.975 900,114 +0.14(+1.41%)
Dec 29, 2005 9.873 10.05 9.623 9.836 839,695 -0.06(-0.56%)
Dec 28, 2005 10.34 10.48 9.503 9.892 2,138,441 -0.37(-3.61%)
Dec 27, 2005 10.50 10.67 10.20 10.26 1,316,503 -0.26(-2.48%)
Dec 23, 2005 10.65 10.99 10.11 10.52 2,676,566 -0.13(-1.21%)
Dec 22, 2005 10.11 10.72 10.03 10.65 2,359,612 +0.76(+7.68%)
Dec 21, 2005 9.317 10.09 9.243 9.892 2,067,842 +0.63(+6.81%)
Dec 20, 2005 9.456 9.707 9.039 9.261 1,334,131 -0.23(-2.44%)
Dec 19, 2005 9.642 10.43 9.252 9.493 3,694,626 +0.13(+1.39%)
Dec 16, 2005 8.659 9.401 8.631 9.363 2,130,455 +0.76(+8.84%)
Dec 15, 2005 8.436 8.733 8.381 8.603 1,017,219 +0.16(+1.87%)
Dec 14, 2005 8.696 8.761 8.186 8.446 1,906,822 -0.33(-3.80%)
Dec 13, 2005 9.354 9.493 8.575 8.779 3,704,686 -0.28(-3.07%)
Dec 12, 2005 8.274 9.058 8.214 9.057 4,284,656 +0.97(+12.04%)
Dec 09, 2005 7.556 8.186 7.370 8.084 1,773,208 +0.60(+8.05%)
Dec 08, 2005 7.685 7.695 7.287 7.482 930,787 -0.12(-1.59%)
Dec 07, 2005 7.602 7.825 7.333 7.602 1,214,551 +0.17(+2.24%)
Dec 06, 2005 7.074 7.675 7.018 7.435 1,988,153 +0.48(+6.93%)
Dec 05, 2005 6.953 7.164 6.860 6.953 558,052 +0.11(+1.63%)
Dec 02, 2005 6.944 7.074 6.721 6.842 616,555 -0.01(-0.14%)
Dec 01, 2005 6.693 7.037 6.693 6.851 803,893 +0.20(+3.07%)
Nov 30, 2005 6.397 6.675 6.173 6.647 845,057 +0.32(+5.13%)
Nov 29, 2005 6.749 6.768 6.267 6.323 822,377 -0.42(-6.19%)
Nov 28, 2005 6.972 6.999 6.629 6.740 712,797 -0.16(-2.28%)
Nov 25, 2005 6.999 7.046 6.814 6.897 323,020 -0.01(-0.13%)
Nov 23, 2005 6.721 7.222 6.675 6.907 1,806,568 +0.19(+2.76%)
Nov 22, 2005 6.786 6.888 6.629 6.721 818,914 -0.09(-1.36%)
Nov 21, 2005 6.666 6.897 6.452 6.814 1,386,928 +0.14(+2.08%)
Nov 18, 2005 6.193 6.907 6.137 6.675 3,520,272 +0.39(+6.19%)
Nov 17, 2005 5.748 6.378 5.692 6.286 2,776,131 +0.60(+10.60%)
Nov 16, 2005 5.460 5.748 5.340 5.683 612,827 +0.21(+3.90%)
Nov 15, 2005 5.581 5.646 5.451 5.470 320,994 -0.11(-1.99%)
Nov 14, 2005 5.776 5.776 5.423 5.581 655,043 -0.16(-2.75%)
Nov 11, 2005 5.470 5.850 5.414 5.739 1,461,872 +0.37(+6.91%)
Nov 10, 2005 5.331 5.516 5.312 5.368 1,017,839 +0.38(+7.62%)
Nov 09, 2005 5.053 5.117 4.979 4.988 212,776 -0.10(-2.00%)
Nov 08, 2005 5.090 5.229 4.923 5.090 392,048 -0.04(-0.72%)
Nov 07, 2005 5.164 5.284 5.108 5.127 324,004 -0.08(-1.60%)
Nov 04, 2005 5.155 5.303 5.099 5.210 517,068 +0.06(+1.08%)
Nov 03, 2005 4.914 5.201 4.876 5.155 899,981 +0.27(+5.50%)
Nov 02, 2005 4.728 4.904 4.728 4.886 386,536 +0.16(+3.33%)
Nov 01, 2005 4.737 4.867 4.691 4.728 274,344 +0.01(+0.20%)
Oct 31, 2005 4.682 4.886 4.626 4.719 721,971 +0.10(+2.21%)
Oct 28, 2005 4.515 4.663 4.487 4.617 265,310 +0.11(+2.47%)
Oct 27, 2005 4.719 4.765 4.450 4.506 398,015 -0.22(-4.61%)
Oct 26, 2005 4.830 4.997 4.570 4.723 795,833 -0.13(-2.58%)
Oct 25, 2005 5.294 5.331 4.756 4.849 1,781,016 -0.59(-10.90%)
Oct 24, 2005 4.923 5.544 4.914 5.442 2,760,174 +0.74(+15.78%)
Oct 21, 2005 4.710 4.784 4.635 4.700 240,381 +0.08(+1.81%)
Oct 20, 2005 4.635 4.858 4.570 4.617 345,444 -0.01(-0.20%)
Oct 19, 2005 4.774 4.793 4.617 4.626 594,312 -0.18(-3.67%)
Oct 18, 2005 4.756 4.858 4.728 4.802 298,072 +0.05(+0.97%)
Oct 17, 2005 4.663 4.793 4.589 4.756 310,297 +0.09(+1.99%)
Oct 14, 2005 4.598 4.719 4.543 4.663 290,558 +0.10(+2.24%)
Oct 13, 2005 4.682 4.774 4.404 4.561 456,551 -0.09(-1.99%)
Oct 12, 2005 4.793 4.867 4.598 4.654 549,106 -0.17(-3.46%)
Oct 11, 2005 5.053 5.145 4.737 4.821 600,793 -0.19(-3.70%)
Oct 10, 2005 5.053 5.182 4.886 5.006 246,370 -0.07(-1.46%)
Oct 07, 2005 5.192 5.284 5.015 5.080 425,517 -0.11(-2.14%)
Oct 06, 2005 5.257 5.331 5.006 5.192 869,115 -0.13(-2.44%)
Oct 05, 2005 5.637 5.887 5.192 5.321 1,386,511 -0.29(-5.12%)
Oct 04, 2005 5.516 5.943 5.442 5.609 2,042,599 +0.11(+2.02%)
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.