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 -0.010 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 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%)
Jul 02, 2018 1.826 1.974 1.826 1.944 106,227 +0.12(+6.49%)
Jun 29, 2018 1.915 1.964 1.768 1.826 198,615 -0.09(-4.64%)
Jun 28, 2018 1.885 1.974 1.885 1.915 76,653 +0.02(+1.04%)
Jun 27, 2018 2.013 2.013 1.895 1.895 101,242 -0.10(-4.95%)
Jun 26, 2018 1.984 2.013 1.964 1.994 27,673 +0.01(+0.50%)
Jun 25, 2018 2.004 2.013 1.954 1.984 103,942 +0.01(+0.50%)
Jun 22, 2018 2.004 2.004 1.964 1.974 47,720 -0.01(-0.50%)
Jun 21, 2018 1.974 2.013 1.944 1.984 32,293 +0.01(+0.50%)
Jun 20, 2018 2.013 2.033 1.964 1.974 101,525 -0.04(-1.96%)
Jun 19, 2018 1.944 2.013 1.944 2.013 62,010 +0.06(+3.03%)
Jun 18, 2018 1.984 2.023 1.944 1.954 102,790 -0.04(-1.98%)
Jun 15, 2018 1.994 1.974 1.994 56,740 +0.02(+1.00%)
Jun 14, 2018 1.944 1.974 1.905 1.974 95,297 +0.05(+2.56%)
Jun 13, 2018 1.984 1.999 1.875 1.925 84,379 -0.06(-2.99%)
Jun 12, 2018 2.033 2.033 1.965 1.984 30,941 -0.04(-2.19%)
Jun 11, 2018 2.073 2.073 2.013 2.028 47,387 -0.01(-0.72%)
Jun 08, 2018 1.964 2.063 1.954 2.043 143,504 +0.09(+4.55%)
Jun 07, 2018 1.984 1.994 1.895 1.954 122,910 -0.03(-1.49%)
Jun 06, 2018 2.013 2.032 1.974 1.984 63,582 -0.03(-1.47%)
Jun 05, 2018 1.944 2.043 1.944 2.013 159,202 +0.07(+3.55%)
Jun 04, 2018 1.964 1.974 1.925 1.944 76,076 +0.02(+1.03%)
Jun 01, 2018 1.925 2.004 1.925 1.925 93,812 +0.00(+0.00%)
May 31, 2018 1.934 1.934 1.884 1.925 75,707 +0.03(+1.83%)
May 30, 2018 1.875 1.915 1.856 1.890 63,282 +0.03(+1.86%)
May 29, 2018 1.856 1.915 1.846 1.856 79,811 -0.05(-2.59%)
May 25, 2018 1.905 1.905 1.905 0 +0.01(+0.52%)
May 24, 2018 1.984 2.013 1.826 1.895 194,637 -0.07(-3.64%)
May 23, 2018 2.054 2.054 1.860 1.967 46,892 -0.05(-2.43%)
May 22, 2018 1.986 2.104 1.948 2.016 186,159 +0.08(+4.04%)
May 21, 2018 1.927 1.957 1.927 1.937 31,142 -0.03(-1.74%)
May 18, 2018 2.006 2.045 1.937 1.972 54,080 -0.03(-1.71%)
May 17, 2018 1.937 2.035 1.937 2.006 168,564 +0.08(+3.94%)
May 16, 2018 1.908 1.947 1.888 1.930 56,444 +0.02(+1.14%)
May 15, 2018 1.908 1.947 1.869 1.908 31,616 -0.02(-1.02%)
May 14, 2018 1.888 1.941 1.888 1.927 39,628 +0.04(+2.07%)
May 11, 2018 1.869 1.908 1.820 1.888 36,386 +0.05(+2.66%)
May 10, 2018 1.820 1.879 1.781 1.839 115,213 +0.01(+0.54%)
May 09, 2018 1.849 1.879 1.781 1.830 89,884 -0.05(-2.60%)
May 08, 2018 1.898 1.927 1.771 1.879 87,751 -0.02(-1.16%)
May 07, 2018 1.937 1.976 1.888 1.901 56,331 -0.03(-1.40%)
May 04, 2018 1.885 1.947 1.873 1.927 33,798 +0.04(+2.07%)
May 03, 2018 1.889 1.918 1.859 1.888 24,252 -0.01(-0.52%)
May 02, 2018 1.888 1.908 1.859 1.898 55,017 -0.01(-0.51%)
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.