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 )

0.4025 -0.0439 (-9.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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, 2005 5.084 5.418 4.982 5.075 1,280,879 -0.02(-0.36%)
Sep 29, 2005 4.705 5.232 4.574 5.093 2,608,819 +0.46(+10.00%)
Sep 28, 2005 4.705 4.806 4.575 4.630 250,540 -0.03(-0.60%)
Sep 27, 2005 4.538 4.862 4.492 4.658 928,183 +0.13(+2.86%)
Sep 26, 2005 4.408 4.575 4.306 4.529 191,951 +0.15(+3.38%)
Sep 23, 2005 4.380 4.417 4.306 4.380 107,214 +0.01(+0.21%)
Sep 22, 2005 4.371 4.445 4.353 4.371 181,957 -0.05(-1.05%)
Sep 21, 2005 4.501 4.538 4.362 4.417 211,735 -0.06(-1.45%)
Sep 20, 2005 4.427 4.538 4.427 4.482 209,212 +0.07(+1.68%)
Sep 19, 2005 4.492 4.612 4.371 4.408 339,100 -0.11(-2.46%)
Sep 16, 2005 4.482 4.649 4.454 4.519 249,901 +0.04(+0.83%)
Sep 15, 2005 4.538 4.630 4.445 4.482 262,619 -0.05(-1.02%)
Sep 14, 2005 4.760 4.760 4.529 4.529 857,586 -0.29(-5.96%)
Sep 13, 2005 4.899 5.019 4.677 4.816 982,680 -0.08(-1.70%)
Sep 12, 2005 4.677 4.955 4.677 4.899 2,059,917 +0.25(+5.38%)
Sep 09, 2005 4.584 4.723 4.538 4.649 676,537 +0.06(+1.41%)
Sep 08, 2005 4.584 4.593 4.538 4.584 97,088 +0.00(+0.00%)
Sep 07, 2005 4.519 4.612 4.519 4.584 178,789 +0.09(+2.06%)
Sep 06, 2005 4.630 4.630 4.492 4.492 350,302 -0.08(-1.82%)
Sep 02, 2005 4.686 4.723 4.547 4.575 226,423 -0.11(-2.37%)
Sep 01, 2005 4.705 4.769 4.630 4.686 298,883 -0.02(-0.39%)
Aug 31, 2005 4.742 4.769 4.649 4.705 265,755 -0.05(-0.97%)
Aug 30, 2005 4.806 4.853 4.686 4.751 280,084 +0.05(+0.98%)
Aug 29, 2005 4.853 5.223 4.575 4.705 437,645 -0.03(-0.59%)
Aug 26, 2005 4.723 4.908 4.538 4.732 976,353 +0.03(+0.59%)
Aug 25, 2005 4.769 4.825 4.705 4.705 225,327 -0.06(-1.36%)
Aug 24, 2005 4.899 4.992 4.686 4.769 681,692 -0.07(-1.53%)
Aug 23, 2005 4.862 5.066 4.686 4.843 512,839 +0.01(+0.19%)
Aug 22, 2005 5.001 5.177 4.751 4.834 1,461,190 -0.03(-0.57%)
Aug 19, 2005 4.816 5.510 4.769 4.862 4,034,807 +0.11(+2.34%)
Aug 18, 2005 5.093 5.168 4.742 4.751 1,004,163 -0.40(-7.73%)
Aug 17, 2005 4.695 5.232 4.649 5.149 2,080,094 +0.51(+10.98%)
Aug 16, 2005 4.501 4.816 4.316 4.640 683,802 +0.21(+4.81%)
Aug 15, 2005 4.399 4.538 4.260 4.427 320,324 +0.06(+1.49%)
Aug 12, 2005 4.343 4.390 4.241 4.362 120,624 +0.05(+1.07%)
Aug 11, 2005 4.214 4.371 4.214 4.316 126,128 +0.10(+2.42%)
Aug 10, 2005 4.130 4.445 4.084 4.214 526,422 +0.07(+1.79%)
Aug 09, 2005 4.306 4.306 4.075 4.140 270,087 -0.09(-2.19%)
Aug 08, 2005 4.353 4.519 4.186 4.232 334,492 -0.06(-1.30%)
Aug 05, 2005 4.167 4.390 4.093 4.288 502,977 +0.08(+1.98%)
Aug 04, 2005 4.214 4.214 4.140 4.204 63,651 +0.05(+1.11%)
Aug 03, 2005 4.167 4.241 4.149 4.158 81,540 +0.04(+0.90%)
Aug 02, 2005 4.186 4.186 4.103 4.121 70,491 +0.02(+0.45%)
Aug 01, 2005 4.149 4.241 4.093 4.103 131,525 -0.13(-3.06%)
Jul 29, 2005 4.260 4.260 4.149 4.232 94,392 -0.01(-0.22%)
Jul 28, 2005 4.223 4.306 4.177 4.241 229,565 +0.17(+4.09%)
Jul 27, 2005 4.056 4.149 4.056 4.075 80,800 +0.00(+0.00%)
Jul 26, 2005 4.121 4.158 4.075 4.075 60,602 -0.06(-1.57%)
Jul 25, 2005 4.167 4.232 4.121 4.140 78,684 -0.01(-0.22%)
Jul 22, 2005 4.075 4.167 4.028 4.149 200,406 +0.06(+1.36%)
Jul 21, 2005 4.075 4.167 4.047 4.093 210,883 -0.03(-0.67%)
Jul 20, 2005 4.204 4.214 4.084 4.121 251,493 -0.09(-2.20%)
Jul 19, 2005 4.445 4.464 4.167 4.214 936,622 -0.31(-6.95%)
Jul 18, 2005 4.445 4.566 4.408 4.529 238,817 +0.08(+1.88%)
Jul 15, 2005 4.408 4.464 4.269 4.445 118,935 +0.11(+2.56%)
Jul 14, 2005 4.362 4.427 4.306 4.334 138,151 -0.05(-1.06%)
Jul 13, 2005 4.343 4.427 4.288 4.380 89,140 +0.02(+0.42%)
Jul 12, 2005 4.473 4.473 4.279 4.362 158,636 +0.00(+0.00%)
Jul 11, 2005 4.417 4.501 4.316 4.362 230,789 -0.11(-2.48%)
Jul 08, 2005 4.261 4.501 4.261 4.473 128,180 +0.11(+2.55%)
Jul 07, 2005 4.362 4.427 4.279 4.362 190,621 -0.03(-0.63%)
Jul 06, 2005 4.399 4.473 4.380 4.390 77,876 -0.06(-1.25%)
Jul 05, 2005 4.538 4.556 4.399 4.445 169,962 -0.06(-1.23%)
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.