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 )

1.200 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, May 8, 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 (%)
Jul 31, 2009 1.678 1.743 1.650 1.678 49,191 +0.01(+0.56%)
Jul 30, 2009 1.743 1.771 1.669 1.669 103,776 +0.00(+0.00%)
Jul 29, 2009 1.724 1.724 1.642 1.669 58,618 -0.06(-3.22%)
Jul 28, 2009 1.919 1.919 1.585 1.724 286,935 -0.15(-7.93%)
Jul 27, 2009 1.687 1.891 1.641 1.873 306,962 +0.19(+10.99%)
Jul 24, 2009 1.650 1.789 1.632 1.687 116,680 -0.06(-3.19%)
Jul 23, 2009 1.752 1.808 1.715 1.743 151,807 +0.06(+3.30%)
Jul 22, 2009 1.557 1.743 1.483 1.687 141,646 -0.03(-1.62%)
Jul 21, 2009 1.697 1.715 1.678 1.715 89,668 +0.04(+2.21%)
Jul 20, 2009 1.493 1.761 1.474 1.678 208,477 +0.19(+12.42%)
Jul 17, 2009 1.502 1.520 1.458 1.493 30,815 +0.02(+1.26%)
Jul 16, 2009 1.493 1.502 1.465 1.474 66,326 +0.01(+0.63%)
Jul 15, 2009 1.391 1.520 1.389 1.465 94,323 +0.09(+6.76%)
Jul 14, 2009 1.372 1.391 1.372 1.372 16,388 +0.01(+0.67%)
Jul 13, 2009 1.298 1.391 1.270 1.363 47,786 +0.08(+6.53%)
Jul 10, 2009 1.205 1.299 1.205 1.279 21,845 +0.03(+2.22%)
Jul 09, 2009 1.270 1.286 1.252 1.252 20,538 +0.03(+2.27%)
Jul 08, 2009 1.242 1.307 1.205 1.224 88,832 -0.03(-2.23%)
Jul 07, 2009 1.344 1.344 1.252 1.252 67,981 -0.10(-7.53%)
Jul 06, 2009 1.409 1.465 1.316 1.354 89,449 -0.12(-8.17%)
Jul 02, 2009 1.548 1.548 1.409 1.474 102,711 -0.09(-5.92%)
Jul 01, 2009 1.604 1.622 1.548 1.567 13,558 -0.04(-2.24%)
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%)
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.