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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 28, 2018 1.500 1.520 1.480 1.490 74,165 -0.01(-0.66%)
Sep 27, 2018 1.559 1.562 1.500 1.500 108,941 -0.06(-3.80%)
Sep 26, 2018 1.579 1.589 1.559 1.559 41,507 -0.03(-1.86%)
Sep 25, 2018 1.589 1.601 1.569 1.589 53,397 +0.01(+0.63%)
Sep 24, 2018 1.609 1.638 1.579 1.579 28,943 -0.05(-3.03%)
Sep 21, 2018 1.658 1.658 1.579 1.629 58,866 -0.03(-1.79%)
Sep 20, 2018 1.629 1.658 1.609 1.658 68,807 +0.05(+3.07%)
Sep 19, 2018 1.619 1.637 1.569 1.609 88,031 +0.00(+0.00%)
Sep 18, 2018 1.629 1.648 1.579 1.609 70,246 -0.02(-1.21%)
Sep 17, 2018 1.648 1.658 1.629 1.629 31,655 -0.03(-2.08%)
Sep 14, 2018 1.658 1.663 1.629 1.663 39,818 +0.01(+0.90%)
Sep 13, 2018 1.648 1.668 1.638 1.648 15,328 -0.02(-1.18%)
Sep 12, 2018 1.658 1.668 1.620 1.668 56,335 +0.02(+1.20%)
Sep 11, 2018 1.638 1.678 1.638 1.648 30,254 +0.00(+0.00%)
Sep 10, 2018 1.629 1.657 1.629 1.648 32,728 +0.02(+1.21%)
Sep 07, 2018 1.609 1.678 1.609 1.629 74,367 -0.02(-1.20%)
Sep 06, 2018 1.638 1.678 1.599 1.648 109,299 +0.01(+0.60%)
Sep 05, 2018 1.678 1.678 1.599 1.638 50,305 -0.02(-1.19%)
Sep 04, 2018 1.698 1.711 1.658 1.658 63,430 -0.07(-4.05%)
Aug 31, 2018 1.728 1.728 1.728 0 -0.03(-1.63%)
Aug 30, 2018 1.747 1.767 1.727 1.757 11,291 +0.02(+1.14%)
Aug 29, 2018 1.777 1.777 1.727 1.737 67,551 -0.01(-0.56%)
Aug 28, 2018 1.757 1.777 1.737 1.747 53,900 +0.01(+0.57%)
Aug 27, 2018 1.747 1.777 1.727 1.737 112,203 +0.00(+0.00%)
Aug 24, 2018 1.727 1.747 1.717 1.737 50,760 +0.01(+0.57%)
Aug 23, 2018 1.727 1.795 1.727 1.727 22,320 -0.02(-1.13%)
Aug 22, 2018 1.717 1.767 1.688 1.747 41,221 +0.07(+4.12%)
Aug 21, 2018 1.757 1.781 1.668 1.678 60,288 -0.08(-4.49%)
Aug 20, 2018 1.777 1.777 1.678 1.757 46,771 -0.01(-0.84%)
Aug 17, 2018 1.757 1.772 1.727 1.772 52,179 +0.01(+0.84%)
Aug 16, 2018 1.737 1.806 1.737 1.757 38,760 +0.02(+1.14%)
Aug 15, 2018 1.806 1.806 1.737 1.737 96,547 -0.06(-3.30%)
Aug 14, 2018 1.747 1.816 1.737 1.796 88,034 +0.08(+4.60%)
Aug 13, 2018 1.698 1.767 1.678 1.717 67,933 +0.03(+1.75%)
Aug 10, 2018 1.717 1.717 1.648 1.688 34,853 +0.00(+0.00%)
Aug 09, 2018 1.717 1.717 1.668 1.688 36,004 +0.02(+1.18%)
Aug 08, 2018 1.717 1.717 1.648 1.668 33,773 -0.03(-1.74%)
Aug 07, 2018 1.638 1.727 1.638 1.698 30,758 +0.05(+2.99%)
Aug 06, 2018 1.599 1.678 1.599 1.648 52,893 +0.02(+1.21%)
Aug 03, 2018 1.678 1.707 1.629 1.629 71,024 -0.03(-1.79%)
Aug 02, 2018 1.609 1.688 1.579 1.658 58,458 +0.04(+2.44%)
Aug 01, 2018 1.599 1.629 1.579 1.619 53,267 +0.01(+0.61%)
Jul 31, 2018 1.629 1.638 1.559 1.609 55,752 -0.02(-1.21%)
Jul 30, 2018 1.648 1.705 1.579 1.629 160,760 -0.01(-0.60%)
Jul 27, 2018 1.856 1.875 1.629 1.638 285,211 -0.28(-14.43%)
Jul 26, 2018 1.954 1.954 1.856 1.915 38,294 +0.04(+2.11%)
Jul 25, 2018 1.974 1.974 1.846 1.875 142,912 -0.08(-3.86%)
Jul 24, 2018 1.975 1.984 1.905 1.951 78,808 -0.01(-0.69%)
Jul 23, 2018 1.974 1.974 1.947 1.964 17,798 -0.03(-1.49%)
Jul 20, 2018 1.954 2.013 1.954 1.994 26,564 +0.01(+0.50%)
Jul 19, 2018 1.964 2.004 1.964 1.984 11,333 +0.01(+0.50%)
Jul 18, 2018 1.984 2.009 1.974 1.974 31,906 -0.03(-1.57%)
Jul 17, 2018 2.004 2.023 1.984 2.005 40,336 +0.00(+0.09%)
Jul 16, 2018 1.964 2.004 1.895 2.004 96,181 +0.03(+1.60%)
Jul 13, 2018 2.004 2.053 1.954 1.972 30,448 -0.04(-2.01%)
Jul 12, 2018 2.033 2.043 1.984 2.012 28,318 -0.02(-1.02%)
Jul 11, 2018 2.063 2.063 1.945 2.033 60,449 -0.03(-1.44%)
Jul 10, 2018 1.964 2.063 1.944 2.063 139,875 +0.09(+4.50%)
Jul 09, 2018 1.974 1.974 1.954 1.974 96,646 +0.02(+1.01%)
Jul 06, 2018 1.944 1.974 1.919 1.954 55,096 +0.03(+1.54%)
Jul 05, 2018 1.905 1.944 1.905 1.925 28,049 -0.02(-1.02%)
Jul 03, 2018 1.944 1.944 1.944 0 +0.00(+0.00%)
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.