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 )

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2015 1.454 1.464 1.407 1.417 12,875 -0.05(-3.33%)
Jun 29, 2015 1.483 1.537 1.464 1.465 58,139 -0.05(-3.03%)
Jun 26, 2015 1.539 1.568 1.511 1.511 120,666 -0.02(-1.23%)
Jun 25, 2015 1.502 1.549 1.464 1.530 148,101 +0.05(+3.18%)
Jun 24, 2015 1.436 1.483 1.436 1.483 56,330 +0.06(+3.97%)
Jun 23, 2015 1.398 1.454 1.379 1.426 32,520 +0.01(+0.67%)
Jun 22, 2015 1.379 1.448 1.379 1.417 17,117 -0.02(-1.32%)
Jun 19, 2015 1.445 1.445 1.369 1.436 28,611 +0.02(+1.33%)
Jun 18, 2015 1.436 1.436 1.417 1.417 13,470 +0.01(+0.68%)
Jun 17, 2015 1.426 1.464 1.407 1.407 79,455 +0.01(+0.68%)
Jun 16, 2015 1.341 1.464 1.322 1.398 127,446 +0.08(+5.71%)
Jun 15, 2015 1.322 1.360 1.313 1.322 24,080 +0.00(+0.00%)
Jun 12, 2015 1.351 1.379 1.275 1.322 39,811 -0.05(-3.45%)
Jun 11, 2015 1.351 1.436 1.351 1.369 93,606 +0.00(+0.00%)
Jun 10, 2015 1.369 1.388 1.351 1.369 16,477 +0.02(+1.29%)
Jun 09, 2015 1.388 1.388 1.346 1.352 40,097 -0.03(-1.95%)
Jun 08, 2015 1.369 1.388 1.354 1.379 28,728 +0.03(+2.10%)
Jun 05, 2015 1.313 1.379 1.313 1.351 13,745 +0.02(+1.38%)
Jun 04, 2015 1.369 1.388 1.322 1.332 46,610 -0.04(-2.73%)
Jun 03, 2015 1.322 1.417 1.322 1.369 126,392 +0.05(+4.17%)
Jun 02, 2015 1.284 1.342 1.284 1.315 38,332 +0.01(+0.87%)
Jun 01, 2015 1.284 1.313 1.284 1.303 15,675 +0.02(+1.47%)
May 29, 2015 1.294 1.322 1.284 1.284 12,104 -0.03(-2.16%)
May 28, 2015 1.284 1.313 1.266 1.313 17,928 +0.00(+0.29%)
May 27, 2015 1.294 1.322 1.294 1.309 41,139 -0.00(-0.29%)
May 26, 2015 1.322 1.330 1.304 1.313 24,617 -0.01(-0.71%)
May 22, 2015 1.303 1.322 1.322 1.322 7,835 +0.01(+0.72%)
May 21, 2015 1.303 1.322 1.275 1.313 43,135 -0.01(-0.71%)
May 20, 2015 1.266 1.322 1.266 1.322 34,088 +0.04(+2.94%)
May 19, 2015 1.317 1.322 1.266 1.284 27,782 -0.01(-0.73%)
May 18, 2015 1.303 1.351 1.294 1.294 12,634 -0.04(-2.84%)
May 15, 2015 1.293 1.332 1.292 1.332 49,315 +0.03(+2.17%)
May 14, 2015 1.256 1.313 1.256 1.303 19,342 +0.03(+2.65%)
May 13, 2015 1.251 1.307 1.251 1.270 79,983 +0.04(+3.03%)
May 12, 2015 1.251 1.298 1.232 1.232 169,119 -0.06(-4.35%)
May 11, 2015 1.307 1.326 1.288 1.288 38,830 -0.02(-1.43%)
May 08, 2015 1.341 1.344 1.298 1.307 16,732 -0.02(-1.41%)
May 07, 2015 1.333 1.340 1.298 1.326 34,232 -0.02(-1.39%)
May 06, 2015 1.344 1.354 1.328 1.344 13,649 +0.02(+1.41%)
May 05, 2015 1.335 1.335 1.307 1.326 31,852 +0.01(+0.71%)
May 04, 2015 1.307 1.344 1.307 1.316 32,595 +0.00(+0.00%)
May 01, 2015 1.326 1.363 1.298 1.316 95,939 -0.03(-2.08%)
Apr 30, 2015 1.400 1.400 1.326 1.344 117,323 -0.06(-4.00%)
Apr 29, 2015 1.438 1.447 1.400 1.400 36,472 -0.02(-1.32%)
Apr 28, 2015 1.400 1.447 1.372 1.419 76,040 +0.00(+0.34%)
Apr 27, 2015 1.419 1.447 1.363 1.414 96,314 +0.05(+3.75%)
Apr 24, 2015 1.456 1.531 1.363 1.363 191,331 -0.13(-8.75%)
Apr 23, 2015 1.456 1.606 1.419 1.494 812,126 +0.14(+10.34%)
Apr 22, 2015 1.372 1.372 1.354 1.354 156,918 +0.03(+2.11%)
Apr 21, 2015 1.260 1.372 1.260 1.326 118,174 +0.07(+5.18%)
Apr 20, 2015 1.279 1.298 1.251 1.260 45,149 +0.00(+0.00%)
Apr 17, 2015 1.251 1.335 1.242 1.260 31,373 -0.01(-0.73%)
Apr 16, 2015 1.307 1.354 1.262 1.270 88,182 -0.02(-1.45%)
Apr 15, 2015 1.242 1.307 1.242 1.288 63,565 +0.04(+2.98%)
Apr 14, 2015 1.186 1.298 1.176 1.251 261,579 +0.05(+3.88%)
Apr 13, 2015 1.214 1.214 1.176 1.204 37,573 +0.01(+0.78%)
Apr 10, 2015 1.242 1.242 1.195 1.195 48,706 -0.04(-3.03%)
Apr 09, 2015 1.195 1.242 1.195 1.232 45,661 +0.04(+3.12%)
Apr 08, 2015 1.186 1.204 1.176 1.195 79,924 -0.01(-0.77%)
Apr 07, 2015 1.204 1.214 1.176 1.204 54,033 +0.01(+0.78%)
Apr 06, 2015 1.195 1.214 1.195 1.195 22,572 -0.02(-1.68%)
Apr 02, 2015 1.195 1.215 1.215 1.215 6,748 +0.01(+0.92%)
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.