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 30, 2004 5.173 5.331 5.099 5.247 53,285 +0.14(+2.72%)
Sep 29, 2004 4.830 5.136 4.830 5.108 85,969 +0.21(+4.36%)
Sep 28, 2004 4.867 5.053 4.784 4.895 66,229 -0.02(-0.38%)
Sep 27, 2004 5.043 5.164 4.886 4.914 113,367 -0.25(-4.85%)
Sep 24, 2004 5.238 5.321 5.099 5.164 70,867 -0.09(-1.76%)
Sep 23, 2004 5.219 5.266 5.099 5.257 95,353 +0.05(+0.89%)
Sep 22, 2004 5.386 5.386 5.201 5.210 92,764 -0.22(-4.10%)
Sep 21, 2004 5.562 5.581 5.359 5.433 118,436 -0.03(-0.51%)
Sep 20, 2004 5.442 5.572 5.331 5.460 199,012 +0.03(+0.51%)
Sep 17, 2004 5.284 5.460 5.229 5.433 190,814 +0.22(+4.27%)
Sep 16, 2004 5.053 5.297 5.053 5.210 102,950 +0.12(+2.37%)
Sep 15, 2004 5.192 5.192 5.025 5.090 155,758 -0.17(-3.17%)
Sep 14, 2004 5.368 5.368 4.960 5.257 156,081 +0.13(+2.53%)
Sep 13, 2004 5.080 5.535 5.080 5.127 432,865 +0.12(+2.41%)
Sep 10, 2004 4.478 5.043 4.404 5.006 369,054 +0.58(+13.21%)
Sep 09, 2004 4.246 4.459 4.227 4.422 190,922 +0.21(+5.07%)
Sep 08, 2004 4.265 4.302 4.209 4.209 59,595 -0.05(-1.09%)
Sep 07, 2004 4.265 4.283 4.153 4.255 88,665 +0.01(+0.24%)
Sep 03, 2004 4.237 4.265 4.144 4.245 44,440 +0.03(+0.64%)
Sep 02, 2004 4.237 4.311 4.190 4.218 91,470 -0.04(-0.87%)
Sep 01, 2004 4.172 4.339 4.116 4.255 92,333 +0.12(+2.91%)
Aug 31, 2004 4.265 4.320 4.070 4.135 167,731 -0.12(-2.83%)
Aug 30, 2004 4.496 4.496 4.255 4.255 83,272 -0.21(-4.77%)
Aug 27, 2004 4.348 4.543 4.302 4.469 171,938 +0.18(+4.10%)
Aug 26, 2004 4.209 4.311 4.209 4.292 71,730 +0.01(+0.22%)
Aug 25, 2004 4.125 4.292 4.125 4.283 85,537 +0.14(+3.36%)
Aug 24, 2004 4.255 4.357 4.144 4.144 73,996 -0.07(-1.76%)
Aug 23, 2004 4.356 4.376 4.144 4.218 105,708 -0.10(-2.40%)
Aug 20, 2004 3.968 4.348 3.968 4.322 141,196 +0.34(+8.42%)
Aug 19, 2004 3.959 4.125 3.959 3.986 59,218 +0.03(+0.68%)
Aug 18, 2004 4.116 4.116 3.959 3.960 105,377 -0.13(-3.15%)
Aug 17, 2004 4.033 4.098 3.884 4.088 133,969 +0.28(+7.30%)
Aug 16, 2004 3.616 3.894 3.616 3.810 92,117 +0.13(+3.53%)
Aug 13, 2004 3.569 3.736 3.569 3.680 240,756 +0.14(+3.93%)
Aug 12, 2004 3.727 3.727 3.486 3.541 172,585 -0.13(-3.49%)
Aug 11, 2004 3.829 3.829 3.523 3.669 228,675 -0.19(-4.86%)
Aug 10, 2004 3.968 3.986 3.801 3.857 78,202 -0.04(-0.95%)
Aug 09, 2004 4.042 4.042 3.801 3.894 120,569 +0.00(+0.00%)
Aug 06, 2004 4.125 4.125 3.884 3.894 283,363 -0.24(-5.83%)
Aug 05, 2004 4.181 4.246 4.088 4.135 94,598 +0.01(+0.22%)
Aug 04, 2004 4.218 4.218 4.107 4.125 171,075 -0.11(-2.63%)
Aug 03, 2004 4.404 4.459 4.218 4.237 82,733 -0.14(-3.18%)
Aug 02, 2004 4.413 4.487 4.311 4.376 90,391 -0.06(-1.46%)
Jul 30, 2004 4.246 4.496 4.246 4.441 200,846 +0.19(+4.59%)
Jul 29, 2004 4.385 4.394 4.190 4.246 135,263 +0.03(+0.66%)
Jul 28, 2004 4.265 4.404 4.172 4.218 113,582 -0.06(-1.52%)
Jul 27, 2004 4.218 4.329 4.144 4.283 157,268 +0.15(+3.59%)
Jul 26, 2004 4.172 4.227 4.051 4.135 266,536 -0.02(-0.45%)
Jul 23, 2004 4.227 4.283 4.144 4.153 233,961 -0.10(-2.40%)
Jul 22, 2004 4.320 4.404 4.135 4.255 398,780 -0.06(-1.29%)
Jul 21, 2004 4.404 4.515 4.292 4.311 229,322 -0.01(-0.19%)
Jul 20, 2004 4.218 4.339 4.135 4.319 364,910 +0.16(+3.74%)
Jul 19, 2004 5.099 5.099 3.959 4.163 1,219,532 -0.96(-18.79%)
Jul 16, 2004 5.405 5.451 5.117 5.127 215,516 -0.26(-4.84%)
Jul 15, 2004 5.312 5.553 5.294 5.387 144,108 +0.10(+1.95%)
Jul 14, 2004 5.257 5.516 5.238 5.284 239,246 +0.04(+0.71%)
Jul 13, 2004 5.321 5.377 5.238 5.247 116,063 -0.04(-0.68%)
Jul 12, 2004 5.377 5.386 5.266 5.283 162,769 -0.10(-1.91%)
Jul 09, 2004 5.507 5.702 5.340 5.386 152,846 -0.10(-1.86%)
Jul 08, 2004 5.488 5.544 5.377 5.488 160,504 +0.00(+0.00%)
Jul 07, 2004 5.562 5.655 5.423 5.488 242,051 -0.12(-2.15%)
Jul 06, 2004 5.729 5.766 5.562 5.609 231,696 -0.17(-2.89%)
Jul 02, 2004 5.952 5.961 5.674 5.776 263,192 +0.08(+1.32%)
Jul 01, 2004 6.007 6.072 5.701 5.701 234,500 -0.36(-5.98%)
Jun 30, 2004 6.045 6.100 5.933 6.063 142,383 +0.02(+0.31%)
Jun 29, 2004 6.119 6.230 5.998 6.045 157,160 -0.05(-0.76%)
Jun 28, 2004 5.961 6.202 5.961 6.091 280,667 +0.16(+2.66%)
Jun 25, 2004 5.822 5.961 5.813 5.933 171,291 +0.13(+2.24%)
Jun 24, 2004 5.859 5.933 5.794 5.803 191,138 -0.04(-0.63%)
Jun 23, 2004 5.868 5.989 5.748 5.841 595,527 +0.14(+2.44%)
Jun 22, 2004 5.888 5.888 5.618 5.702 216,486 +0.10(+1.82%)
Jun 21, 2004 5.794 5.813 5.590 5.600 135,371 -0.16(-2.74%)
Jun 18, 2004 5.702 5.794 5.702 5.757 145,187 +0.11(+1.97%)
Jun 17, 2004 5.933 5.980 5.637 5.646 341,611 -0.29(-4.84%)
Jun 16, 2004 6.045 6.128 5.803 5.933 222,095 -0.13(-2.14%)
Jun 15, 2004 6.026 6.147 5.943 6.063 155,974 +0.12(+2.03%)
Jun 14, 2004 6.267 6.267 5.905 5.943 204,621 -0.31(-4.90%)
Jun 10, 2004 6.295 6.508 6.184 6.248 127,605 -0.06(-1.03%)
Jun 09, 2004 6.647 6.684 6.304 6.313 169,888 -0.26(-3.95%)
Jun 08, 2004 6.619 6.749 6.490 6.573 173,879 +0.01(+0.13%)
Jun 07, 2004 6.369 6.675 6.184 6.565 265,565 +0.26(+4.13%)
Jun 04, 2004 6.295 6.554 6.230 6.304 201,493 +0.16(+2.56%)
Jun 03, 2004 6.462 6.499 6.091 6.147 157,052 -0.32(-5.00%)
Jun 02, 2004 6.712 6.953 6.443 6.470 325,862 -0.25(-3.74%)
Jun 01, 2004 6.017 6.721 6.017 6.721 407,193 +0.59(+9.70%)
May 28, 2004 6.091 6.184 5.961 6.127 167,515 +0.03(+0.44%)
May 27, 2004 6.295 6.332 5.980 6.100 163,524 -0.14(-2.23%)
May 26, 2004 6.230 6.490 6.221 6.239 326,402 +0.00(+0.00%)
May 25, 2004 6.119 6.313 5.952 6.239 281,961 +0.20(+3.38%)
May 24, 2004 5.933 6.073 5.905 6.035 315,615 +0.33(+5.85%)
May 21, 2004 5.702 5.841 5.655 5.702 115,955 +0.03(+0.49%)
May 20, 2004 5.702 5.813 5.618 5.674 182,401 -0.06(-1.13%)
May 19, 2004 5.841 6.017 5.739 5.739 417,117 +0.05(+0.81%)
May 18, 2004 5.590 5.822 5.525 5.692 520,668 +0.49(+9.45%)
May 17, 2004 5.535 5.535 5.053 5.201 939,188 -0.53(-9.22%)
May 14, 2004 6.035 6.128 5.702 5.729 294,473 -0.37(-6.08%)
May 13, 2004 6.063 6.304 5.989 6.100 181,969 -0.06(-1.05%)
May 12, 2004 5.924 6.165 5.735 6.165 343,337 +0.18(+2.94%)
May 11, 2004 5.803 6.174 5.748 5.989 242,806 +0.32(+5.56%)
May 10, 2004 5.850 6.007 5.562 5.674 426,070 -0.34(-5.70%)
May 07, 2004 6.304 6.360 6.007 6.017 153,601 -0.24(-3.85%)
May 06, 2004 6.147 6.304 5.933 6.258 634,683 +0.07(+1.20%)
May 05, 2004 6.323 6.415 6.174 6.184 442,142 -0.18(-2.77%)
May 04, 2004 6.425 6.471 6.147 6.360 582,799 +0.10(+1.63%)
May 03, 2004 6.147 6.582 6.082 6.258 599,303 +0.19(+3.21%)
Apr 30, 2004 6.823 6.823 6.054 6.063 618,934 -0.66(-9.79%)
Apr 29, 2004 6.814 7.027 6.536 6.721 539,329 -0.37(-5.20%)
Apr 28, 2004 7.658 7.685 7.055 7.090 572,875 -0.64(-8.30%)
Apr 27, 2004 7.991 8.232 7.519 7.732 502,763 -0.26(-3.25%)
Apr 26, 2004 7.713 8.344 7.695 7.991 767,142 +0.13(+1.65%)
Apr 23, 2004 8.066 8.195 7.602 7.862 857,857 -0.08(-1.05%)
Apr 22, 2004 7.843 8.046 7.463 7.945 588,085 +0.22(+2.88%)
Apr 21, 2004 8.093 8.205 7.435 7.723 754,306 -0.10(-1.29%)
Apr 20, 2004 7.880 8.473 7.621 7.824 2,577,779 +0.45(+6.15%)
Apr 19, 2004 6.749 7.787 6.749 7.370 1,391,362 +0.47(+6.85%)
Apr 16, 2004 6.981 7.240 6.777 6.897 346,141 -0.13(-1.85%)
Apr 15, 2004 7.324 7.380 6.814 7.027 484,317 -0.28(-3.81%)
Apr 14, 2004 7.009 7.389 6.925 7.305 689,263 +0.12(+1.68%)
Apr 13, 2004 7.658 7.815 7.046 7.185 593,262 -0.47(-6.17%)
Apr 12, 2004 7.741 8.112 7.509 7.658 1,044,034 -0.08(-1.08%)
Apr 08, 2004 7.509 8.084 7.138 7.741 2,318,038 +0.71(+10.16%)
Apr 07, 2004 7.148 7.278 6.953 7.027 659,600 -0.06(-0.79%)
Apr 06, 2004 6.851 7.278 6.703 7.083 616,993 +0.13(+1.87%)
Apr 05, 2004 6.619 7.092 6.564 6.953 883,314 +0.37(+5.63%)
Apr 02, 2004 6.851 6.860 6.554 6.582 602,323 -0.05(-0.70%)
Apr 01, 2004 6.527 6.805 6.248 6.629 1,200,439 +0.10(+1.56%)
Mar 31, 2004 6.452 7.973 6.443 6.527 5,603,634 +0.77(+13.35%)
Mar 30, 2004 5.590 5.776 5.488 5.758 203,542 +0.16(+2.83%)
Mar 29, 2004 5.331 5.655 5.331 5.600 312,163 +0.26(+4.86%)
Mar 26, 2004 5.451 5.460 5.321 5.340 296,739 -0.05(-0.86%)
Mar 25, 2004 5.238 5.442 5.238 5.386 344,200 +0.09(+1.75%)
Mar 24, 2004 5.377 5.433 5.099 5.294 136,881 -0.01(-0.17%)
Mar 23, 2004 5.386 5.553 5.210 5.303 201,817 -0.05(-0.87%)
Mar 22, 2004 5.516 5.516 5.201 5.349 366,096 -0.32(-5.72%)
Mar 19, 2004 5.748 5.841 5.581 5.674 261,574 -0.07(-1.29%)
Mar 18, 2004 5.794 5.803 5.479 5.748 280,343 +0.10(+1.81%)
Mar 17, 2004 5.470 5.655 5.340 5.646 536,632 +0.45(+8.75%)
Mar 16, 2004 5.433 5.572 5.155 5.192 477,953 -0.19(-3.45%)
Mar 15, 2004 5.882 5.933 5.340 5.377 683,546 -0.58(-9.80%)
Mar 12, 2004 5.887 6.026 5.692 5.961 261,035 +0.16(+2.72%)
Mar 11, 2004 5.831 6.119 5.581 5.803 463,392 -0.11(-1.88%)
Mar 10, 2004 6.425 6.425 5.859 5.915 547,311 -0.47(-7.40%)
Mar 09, 2004 6.490 6.554 5.943 6.388 673,299 -0.14(-2.12%)
Mar 08, 2004 6.749 7.092 6.443 6.526 379,148 -0.27(-3.97%)
Mar 05, 2004 6.805 6.999 6.490 6.795 482,915 -0.03(-0.41%)
Mar 04, 2004 6.592 7.009 6.369 6.823 1,144,349 +0.27(+4.10%)
Mar 03, 2004 5.794 6.814 5.794 6.554 2,342,092 +0.73(+12.58%)
Mar 02, 2004 5.794 5.905 5.714 5.822 282,392 +0.04(+0.64%)
Mar 01, 2004 5.850 5.933 5.748 5.785 347,544 -0.03(-0.48%)
Feb 27, 2004 5.896 6.045 5.748 5.813 245,502 -0.07(-1.26%)
Feb 26, 2004 5.915 5.915 5.655 5.887 291,345 +0.02(+0.32%)
Feb 25, 2004 5.729 5.998 5.702 5.868 306,231 +0.11(+1.93%)
Feb 24, 2004 5.905 6.054 5.748 5.757 490,897 -0.30(-4.90%)
Feb 23, 2004 6.267 6.443 5.933 6.054 378,932 -0.18(-2.83%)
Feb 20, 2004 6.360 6.397 6.026 6.230 380,550 -0.07(-1.18%)
Feb 19, 2004 6.536 6.721 6.267 6.304 547,203 -0.10(-1.59%)
Feb 18, 2004 6.045 6.490 6.045 6.406 380,011 +0.39(+6.47%)
Feb 17, 2004 6.258 6.378 5.980 6.017 350,240 -0.25(-3.99%)
Feb 13, 2004 6.582 6.666 6.211 6.267 443,005 -0.32(-4.79%)
Feb 12, 2004 6.629 6.693 6.564 6.582 184,558 -0.02(-0.28%)
Feb 11, 2004 6.768 6.768 6.499 6.601 326,833 -0.03(-0.42%)
Feb 10, 2004 6.758 6.842 6.582 6.629 731,438 +0.04(+0.56%)
Feb 09, 2004 6.480 6.656 6.276 6.592 1,573,979 +0.30(+4.71%)
Feb 06, 2004 5.980 6.304 5.766 6.295 426,933 +0.47(+8.12%)
Feb 05, 2004 5.887 5.887 5.627 5.822 287,894 +0.07(+1.29%)
Feb 04, 2004 5.878 6.007 5.581 5.748 538,035 -0.29(-4.76%)
Feb 03, 2004 6.295 6.320 6.026 6.035 355,957 -0.25(-3.98%)
Feb 02, 2004 6.582 6.629 6.193 6.286 407,193 -0.32(-4.91%)
Jan 30, 2004 6.258 6.693 6.258 6.610 273,224 +0.09(+1.42%)
Jan 29, 2004 6.721 6.768 6.091 6.517 620,660 -0.06(-0.99%)
Jan 28, 2004 6.731 7.176 6.490 6.582 1,064,528 -0.02(-0.28%)
Jan 27, 2004 7.009 7.009 6.601 6.601 603,941 -0.35(-5.07%)
Jan 26, 2004 7.417 7.417 6.907 6.953 735,645 -0.42(-5.66%)
Jan 23, 2004 7.741 7.787 7.296 7.370 772,859 -0.28(-3.64%)
Jan 22, 2004 8.066 8.066 7.565 7.648 499,419 -0.29(-3.62%)
Jan 21, 2004 7.862 8.195 7.509 7.936 611,060 -0.02(-0.23%)
Jan 20, 2004 8.900 8.946 7.648 7.954 1,474,635 -0.62(-7.24%)
Jan 16, 2004 8.158 8.715 7.927 8.575 1,315,748 +0.88(+11.45%)
Jan 15, 2004 7.927 8.066 7.509 7.695 807,950 -0.34(-4.27%)
Jan 14, 2004 7.556 8.232 7.556 8.038 794,541 +0.62(+8.37%)
Jan 13, 2004 7.602 7.713 7.250 7.417 720,344 -0.19(-2.44%)
Jan 12, 2004 6.972 7.880 6.851 7.602 970,232 +0.70(+10.07%)
Jan 09, 2004 6.638 7.370 6.638 6.907 536,955 -0.29(-3.99%)
Jan 08, 2004 6.536 7.315 6.499 7.194 884,482 +0.67(+10.23%)
Jan 07, 2004 6.675 6.721 6.350 6.527 522,067 -0.12(-1.81%)
Jan 06, 2004 6.860 7.009 6.221 6.647 1,690,474 +0.14(+2.14%)
Jan 05, 2004 5.915 6.601 5.887 6.508 1,852,920 +0.80(+13.96%)
Jan 02, 2004 4.988 5.748 4.867 5.711 1,084,052 +0.91(+18.92%)
Dec 31, 2003 4.839 4.923 4.802 4.802 281,206 +0.00(+0.00%)
Dec 30, 2003 4.737 4.914 4.635 4.802 222,449 +0.07(+1.57%)
Dec 29, 2003 4.589 4.774 4.496 4.728 260,448 +0.15(+3.24%)
Dec 26, 2003 4.589 4.589 4.496 4.580 91,926 +0.05(+1.02%)
Dec 24, 2003 4.478 4.589 4.450 4.533 78,298 +0.07(+1.66%)
Dec 23, 2003 4.200 4.487 4.172 4.459 165,215 +0.19(+4.57%)
Dec 22, 2003 4.125 4.413 4.125 4.265 121,823 +0.00(+0.00%)
Dec 19, 2003 4.181 4.311 4.098 4.265 113,936 +0.06(+1.32%)
Dec 18, 2003 4.302 4.311 4.107 4.209 95,152 +0.04(+0.89%)
Dec 17, 2003 4.125 4.394 4.079 4.172 219,335 -0.05(-1.10%)
Dec 16, 2003 4.441 4.858 4.218 4.218 128,637 -0.09(-2.15%)
Dec 15, 2003 4.506 4.635 4.311 4.311 188,935 -0.09(-2.11%)
Dec 12, 2003 4.422 4.487 4.329 4.404 235,503 +0.03(+0.64%)
Dec 11, 2003 4.098 4.376 4.088 4.376 227,489 +0.06(+1.29%)
Dec 10, 2003 4.376 4.404 4.061 4.320 177,033 -0.04(-0.85%)
Dec 09, 2003 4.747 4.747 4.320 4.357 157,827 -0.11(-2.49%)
Dec 08, 2003 4.635 4.747 4.357 4.469 225,088 -0.18(-3.79%)
Dec 05, 2003 4.747 4.867 4.654 4.645 203,394 -0.10(-2.15%)
Dec 04, 2003 5.043 5.182 4.654 4.747 265,091 +0.06(+1.39%)
Dec 03, 2003 5.192 5.192 4.645 4.682 236,819 -0.42(-8.18%)
Dec 02, 2003 5.145 5.192 5.015 5.099 238,404 -0.08(-1.61%)
Dec 01, 2003 5.257 5.266 5.006 5.182 257,998 +0.28(+5.67%)
Nov 28, 2003 4.728 5.043 4.441 4.904 90,482 +0.03(+0.57%)
Nov 26, 2003 5.071 5.090 4.793 4.876 242,484 -0.09(-1.87%)
Nov 25, 2003 4.478 5.034 4.450 4.969 596,961 +0.60(+13.80%)
Nov 24, 2003 4.125 4.394 4.033 4.367 250,887 +0.34(+8.55%)
Nov 21, 2003 4.283 4.478 3.949 4.023 345,737 -0.26(-6.08%)
Nov 20, 2003 4.404 4.598 4.218 4.283 293,337 -0.14(-3.14%)
Nov 19, 2003 4.682 4.691 4.385 4.422 206,941 -0.17(-3.64%)
Nov 18, 2003 4.626 4.672 4.469 4.589 125,161 +0.09(+2.06%)
Nov 17, 2003 4.635 4.682 4.404 4.496 258,478 -0.17(-3.58%)
Nov 14, 2003 4.747 4.821 4.543 4.663 405,335 -0.15(-3.08%)
Nov 13, 2003 4.932 5.034 4.710 4.812 377,763 -0.14(-2.81%)
Nov 12, 2003 5.192 5.192 4.867 4.951 417,272 -0.06(-1.29%)
Nov 11, 2003 5.276 5.284 4.960 5.015 409,655 -0.29(-5.40%)
Nov 10, 2003 5.377 5.553 5.238 5.302 160,838 -0.12(-2.24%)
Nov 07, 2003 5.470 5.470 5.321 5.423 253,870 +0.10(+1.92%)
Nov 06, 2003 5.386 5.516 5.201 5.321 406,022 -0.26(-4.65%)
Nov 05, 2003 5.748 5.748 5.377 5.581 214,963 -0.06(-0.99%)
Nov 04, 2003 5.794 5.794 5.572 5.637 182,089 -0.12(-2.09%)
Nov 03, 2003 5.600 5.748 5.562 5.757 394,023 +0.20(+3.67%)
Oct 31, 2003 6.072 6.072 5.359 5.553 989,604 -0.48(-7.99%)
Oct 30, 2003 6.193 6.258 6.035 6.035 314,711 -0.16(-2.54%)
Oct 29, 2003 6.202 6.202 6.072 6.193 177,910 -0.06(-0.89%)
Oct 28, 2003 6.304 6.490 6.156 6.248 349,606 +0.13(+2.12%)
Oct 27, 2003 6.350 6.350 6.082 6.119 305,476 -0.07(-1.20%)
Oct 24, 2003 6.248 6.573 6.035 6.193 538,035 +0.03(+0.45%)
Oct 23, 2003 6.415 6.629 5.933 6.165 863,358 -0.24(-3.76%)
Oct 22, 2003 6.860 6.860 6.397 6.406 950,945 -0.33(-4.94%)
Oct 21, 2003 6.443 7.398 6.267 6.739 3,073,265 +0.27(+4.14%)
Oct 20, 2003 6.388 6.490 6.184 6.471 599,443 +0.31(+4.96%)
Oct 17, 2003 6.480 6.629 6.119 6.165 496,737 -0.42(-6.35%)
Oct 16, 2003 5.980 6.647 5.980 6.583 981,336 +0.60(+10.09%)
Oct 15, 2003 6.471 6.536 5.887 5.980 350,630 -0.32(-5.15%)
Oct 14, 2003 6.045 6.480 5.887 6.304 425,001 +0.32(+5.43%)
Oct 13, 2003 5.905 6.026 5.850 5.980 99,398 -0.01(-0.15%)
Oct 10, 2003 5.933 5.998 5.766 5.989 126,115 +0.11(+1.91%)
Oct 09, 2003 6.174 6.304 5.683 5.877 521,857 -0.25(-4.10%)
Oct 08, 2003 5.970 6.165 5.803 6.128 132,474 +0.16(+2.64%)
Oct 07, 2003 6.128 6.128 5.794 5.970 98,615 -0.11(-1.84%)
Oct 06, 2003 6.258 6.304 5.970 6.083 193,026 +0.10(+1.72%)
Oct 03, 2003 5.887 6.069 5.851 5.980 204,747 +0.19(+3.37%)
Oct 02, 2003 5.748 5.841 5.655 5.785 56,528 +0.17(+2.97%)
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.