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 13, 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, 2009 1.585 1.613 1.539 1.603 68,186 +0.07(+4.78%)
Jun 29, 2009 1.520 1.548 1.502 1.530 21,507 +0.00(+0.00%)
Jun 26, 2009 1.465 1.530 1.437 1.530 52,283 +0.06(+4.43%)
Jun 25, 2009 1.455 1.474 1.418 1.465 21,797 +0.04(+2.60%)
Jun 24, 2009 1.391 1.456 1.391 1.428 47,075 +0.05(+3.36%)
Jun 23, 2009 1.483 1.548 1.363 1.381 124,609 -0.10(-6.88%)
Jun 22, 2009 1.539 1.576 1.483 1.483 78,076 -0.09(-5.88%)
Jun 19, 2009 1.604 1.622 1.539 1.576 49,665 +0.04(+2.41%)
Jun 18, 2009 1.493 1.576 1.465 1.539 49,501 +0.06(+3.75%)
Jun 17, 2009 1.576 1.595 1.446 1.483 122,551 -0.09(-5.69%)
Jun 16, 2009 1.678 1.706 1.548 1.573 227,895 -0.15(-8.78%)
Jun 15, 2009 1.808 1.873 1.697 1.724 194,463 -0.12(-6.53%)
Jun 12, 2009 2.077 2.077 1.845 1.845 173,036 -0.03(-1.49%)
Jun 11, 2009 1.854 1.947 1.854 1.873 100,588 +0.03(+1.56%)
Jun 10, 2009 1.947 1.965 1.808 1.844 196,772 -0.04(-2.02%)
Jun 09, 2009 1.734 1.956 1.734 1.882 349,649 +0.15(+8.56%)
Jun 08, 2009 1.752 1.789 1.734 1.734 89,328 -0.05(-2.60%)
Jun 05, 2009 1.836 1.836 1.761 1.780 67,575 -0.06(-3.03%)
Jun 04, 2009 1.826 1.836 1.799 1.836 92,524 +0.06(+3.12%)
Jun 03, 2009 1.826 1.826 1.780 1.780 79,258 -0.06(-3.52%)
Jun 02, 2009 1.836 1.845 1.724 1.845 133,371 +0.05(+2.58%)
Jun 01, 2009 1.706 1.938 1.706 1.799 189,977 +0.06(+3.74%)
May 29, 2009 1.817 1.901 1.734 1.734 280,312 -0.13(-6.97%)
May 28, 2009 1.975 2.040 1.845 1.863 171,482 -0.08(-4.29%)
May 27, 2009 1.975 2.077 1.854 1.947 376,901 +0.05(+2.44%)
May 26, 2009 1.687 1.965 1.576 1.901 805,943 +0.13(+7.22%)
May 22, 2009 1.456 1.854 1.446 1.773 870,751 +0.31(+21.22%)
May 21, 2009 1.446 1.567 1.437 1.462 155,128 +0.03(+2.42%)
May 20, 2009 1.456 1.585 1.391 1.428 380,608 +0.03(+1.99%)
May 19, 2009 1.585 1.585 1.363 1.400 297,142 -0.19(-11.70%)
May 18, 2009 1.363 1.743 1.363 1.585 1,345,345 +0.39(+32.55%)
May 15, 2009 1.298 1.298 1.150 1.196 22,035 +0.02(+1.58%)
May 14, 2009 1.140 1.335 1.112 1.177 65,247 +0.04(+3.25%)
May 13, 2009 1.335 1.344 1.112 1.140 112,205 -0.15(-11.51%)
May 12, 2009 1.261 1.335 1.252 1.289 67,678 +0.02(+1.45%)
May 11, 2009 1.307 1.307 1.242 1.270 29,846 +0.03(+2.25%)
May 08, 2009 1.242 1.354 1.224 1.242 76,997 +0.00(+0.00%)
May 07, 2009 1.363 1.363 1.168 1.242 86,432 -0.03(-2.19%)
May 06, 2009 1.363 1.456 1.177 1.270 262,328 -0.09(-6.80%)
May 05, 2009 1.112 1.409 1.094 1.363 446,281 +0.24(+21.49%)
May 04, 2009 1.075 1.159 1.075 1.122 81,703 +0.05(+4.31%)
May 01, 2009 1.094 1.094 1.020 1.075 55,796 +0.01(+0.87%)
Apr 30, 2009 1.029 1.103 1.029 1.066 70,650 +0.06(+6.48%)
Apr 29, 2009 1.020 1.094 1.001 1.001 36,417 -0.06(-5.26%)
Apr 28, 2009 1.029 1.066 0.9456 1.057 99,539 +0.00(+0.00%)
Apr 27, 2009 1.038 1.085 1.020 1.057 31,190 -0.04(-3.39%)
Apr 24, 2009 1.094 1.112 1.066 1.094 74,497 -0.02(-1.67%)
Apr 23, 2009 1.066 1.112 1.029 1.112 54,650 +0.06(+5.26%)
Apr 22, 2009 1.029 1.112 1.020 1.057 50,211 +0.00(+0.00%)
Apr 21, 2009 1.066 1.094 1.038 1.057 64,349 -0.04(-3.39%)
Apr 20, 2009 1.224 1.252 1.066 1.094 106,674 -0.12(-9.92%)
Apr 17, 2009 1.279 1.289 1.214 1.214 38,219 -0.06(-5.07%)
Apr 16, 2009 1.233 1.298 1.205 1.279 129,203 +0.11(+9.52%)
Apr 15, 2009 1.279 1.298 1.168 1.168 93,643 -0.16(-11.89%)
Apr 14, 2009 1.298 1.381 1.159 1.326 118,684 +0.06(+4.38%)
Apr 13, 2009 1.205 1.316 1.168 1.270 136,995 +0.11(+9.60%)
Apr 09, 2009 1.048 1.242 1.048 1.159 175,368 +0.08(+7.76%)
Apr 08, 2009 1.083 1.094 1.066 1.075 26,912 -0.05(-4.13%)
Apr 07, 2009 1.112 1.131 1.066 1.122 66,049 -0.01(-0.82%)
Apr 06, 2009 1.020 1.131 1.010 1.131 103,301 +0.13(+12.96%)
Apr 03, 2009 1.029 1.029 0.9920 1.001 11,487 -0.02(-1.82%)
Apr 02, 2009 0.9642 1.057 0.9642 1.020 86,564 +0.06(+5.76%)
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.