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 )

1.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2023 1.510 1.550 1.450 1.500 39,646 -0.02(-1.32%)
Oct 30, 2023 1.500 1.550 1.474 1.520 43,808 +0.07(+4.83%)
Oct 27, 2023 1.450 1.535 1.400 1.450 69,900 -0.04(-2.68%)
Oct 26, 2023 1.490 1.560 1.420 1.490 145,070 +0.00(+0.00%)
Oct 25, 2023 1.510 1.540 1.470 1.490 64,880 -0.09(-5.70%)
Oct 24, 2023 1.520 1.650 1.520 1.580 58,597 +0.04(+2.60%)
Oct 23, 2023 1.570 1.570 1.500 1.540 92,839 -0.05(-3.14%)
Oct 20, 2023 1.640 1.640 1.540 1.590 102,043 -0.05(-3.05%)
Oct 19, 2023 1.620 1.700 1.610 1.640 113,799 +0.02(+1.23%)
Oct 18, 2023 1.700 1.719 1.620 1.620 47,893 -0.11(-6.36%)
Oct 17, 2023 1.620 1.750 1.610 1.730 106,429 +0.09(+5.49%)
Oct 16, 2023 1.670 1.700 1.605 1.640 72,913 -0.03(-1.80%)
Oct 13, 2023 1.740 1.770 1.610 1.670 65,944 -0.03(-1.76%)
Oct 12, 2023 1.740 1.770 1.670 1.700 63,793 -0.03(-1.73%)
Oct 11, 2023 1.710 1.790 1.700 1.730 45,727 +0.05(+2.98%)
Oct 10, 2023 1.700 1.740 1.610 1.680 145,340 +0.00(+0.00%)
Oct 09, 2023 1.660 1.750 1.610 1.680 168,518 -0.05(-2.89%)
Oct 06, 2023 1.700 1.750 1.680 1.730 72,179 +0.02(+1.17%)
Oct 05, 2023 1.770 1.770 1.660 1.710 89,218 -0.06(-3.39%)
Oct 04, 2023 1.740 1.770 1.680 1.770 39,874 +0.09(+5.36%)
Oct 03, 2023 1.820 1.870 1.650 1.680 106,422 -0.16(-8.70%)
Oct 02, 2023 1.820 1.860 1.770 1.840 99,863 +0.01(+0.55%)
Sep 29, 2023 2.000 2.030 1.820 1.830 87,636 -0.12(-6.15%)
Sep 28, 2023 1.860 1.978 1.860 1.950 52,452 +0.07(+3.72%)
Sep 27, 2023 1.800 1.880 1.770 1.880 70,049 +0.12(+6.82%)
Sep 26, 2023 1.750 1.780 1.730 1.760 37,649 -0.02(-1.12%)
Sep 25, 2023 1.900 1.780 1.720 1.780 90,880 +0.07(+4.09%)
Sep 22, 2023 1.810 1.818 1.680 1.710 200,341 -0.10(-5.52%)
Sep 21, 2023 1.840 1.860 1.800 1.810 51,514 -0.05(-2.69%)
Sep 20, 2023 1.860 1.960 1.860 1.860 61,459 -0.01(-0.53%)
Sep 19, 2023 1.910 1.930 1.820 1.870 77,790 -0.02(-1.06%)
Sep 18, 2023 2.020 2.020 1.800 1.890 251,900 -0.09(-4.55%)
Sep 15, 2023 1.900 2.000 1.860 1.980 149,558 +0.05(+2.59%)
Sep 14, 2023 2.040 2.048 1.900 1.930 118,467 -0.10(-4.93%)
Sep 13, 2023 2.020 2.050 1.980 2.030 135,421 +0.00(+0.00%)
Sep 12, 2023 2.100 2.130 2.010 2.030 150,470 -0.10(-4.69%)
Sep 11, 2023 2.180 2.180 2.070 2.130 56,723 +0.00(+0.00%)
Sep 08, 2023 2.060 2.130 2.040 2.130 123,395 +0.06(+2.90%)
Sep 07, 2023 2.090 2.110 2.050 2.070 93,458 -0.04(-1.90%)
Sep 06, 2023 2.170 2.200 2.065 2.110 236,876 -0.07(-3.21%)
Sep 05, 2023 2.140 2.200 2.130 2.180 90,000 +0.00(+0.00%)
Sep 01, 2023 2.120 2.200 2.110 2.180 156,703 +0.06(+2.83%)
Aug 31, 2023 2.190 2.220 2.100 2.120 121,119 -0.07(-3.20%)
Aug 30, 2023 2.130 2.210 2.130 2.190 93,103 +0.05(+2.34%)
Aug 29, 2023 2.220 2.220 2.080 2.140 172,733 -0.08(-3.60%)
Aug 28, 2023 2.250 2.429 2.190 2.220 467,609 -0.01(-0.45%)
Aug 25, 2023 2.170 2.260 2.150 2.230 168,619 +0.07(+3.24%)
Aug 24, 2023 2.200 2.230 2.110 2.160 128,723 -0.04(-1.82%)
Aug 23, 2023 2.100 2.230 2.100 2.200 118,543 +0.08(+3.77%)
Aug 22, 2023 2.070 2.150 2.040 2.120 94,032 +0.08(+3.92%)
Aug 21, 2023 2.010 2.070 2.010 2.040 87,662 -0.02(-0.97%)
Aug 18, 2023 2.000 2.090 1.970 2.060 128,608 +0.04(+1.98%)
Aug 17, 2023 2.180 2.220 2.000 2.020 223,792 -0.16(-7.34%)
Aug 16, 2023 2.100 2.220 2.090 2.180 175,155 +0.08(+3.81%)
Aug 15, 2023 2.200 2.240 2.062 2.100 193,247 -0.11(-4.98%)
Aug 14, 2023 2.120 2.210 2.070 2.210 144,002 +0.08(+3.76%)
Aug 11, 2023 2.040 2.130 2.020 2.130 166,306 -0.01(-0.47%)
Aug 10, 2023 2.230 2.290 2.080 2.140 281,024 +0.03(+1.42%)
Aug 09, 2023 2.270 2.270 2.050 2.110 132,487 -0.12(-5.38%)
Aug 08, 2023 2.070 2.240 2.010 2.230 230,931 +0.15(+7.47%)
Aug 07, 2023 1.990 2.090 1.950 2.075 171,145 +0.09(+4.27%)
Aug 04, 2023 2.120 2.120 1.980 1.990 200,597 -0.01(-0.50%)
Aug 03, 2023 2.080 2.120 1.980 2.000 231,651 -0.05(-2.44%)
Aug 02, 2023 2.220 2.220 2.020 2.050 456,989 -0.14(-6.39%)
Aug 01, 2023 2.390 2.390 2.120 2.190 390,926 -0.20(-8.37%)
Jul 31, 2023 2.390 2.540 2.300 2.390 559,540 +0.15(+6.70%)
Jul 28, 2023 2.140 2.240 2.120 2.240 413,883 +0.14(+6.67%)
Jul 27, 2023 2.100 2.240 2.060 2.100 275,276 +0.05(+2.44%)
Jul 26, 2023 2.080 2.130 2.000 2.050 203,154 +0.00(+0.00%)
Jul 25, 2023 2.070 2.190 1.970 2.050 486,321 +0.08(+4.06%)
Jul 24, 2023 2.400 2.420 1.970 1.970 719,948 -0.42(-17.57%)
Jul 21, 2023 2.450 2.690 2.360 2.390 706,053 +0.04(+1.70%)
Jul 20, 2023 2.800 2.800 2.324 2.350 871,727 -0.50(-17.54%)
Jul 19, 2023 3.110 3.140 2.830 2.850 668,452 -0.12(-4.04%)
Jul 18, 2023 3.200 3.370 2.500 2.970 1,451,020 -0.12(-3.88%)
Jul 17, 2023 2.750 3.190 2.625 3.090 1,053,318 +0.38(+14.02%)
Jul 14, 2023 2.850 2.860 2.560 2.710 639,892 -0.04(-1.45%)
Jul 13, 2023 2.280 2.850 2.235 2.750 1,429,870 +0.57(+26.15%)
Jul 12, 2023 2.300 2.300 2.150 2.180 142,758 -0.01(-0.46%)
Jul 11, 2023 2.100 2.340 2.030 2.190 251,221 +0.14(+6.83%)
Jul 10, 2023 2.000 2.130 1.910 2.050 224,809 +0.10(+5.13%)
Jul 07, 2023 2.000 2.090 1.840 1.950 247,366 +0.01(+0.52%)
Jul 06, 2023 2.170 2.190 1.790 1.940 455,847 -0.26(-11.82%)
Jul 05, 2023 2.150 2.470 2.141 2.200 681,268 +0.03(+1.38%)
Jul 03, 2023 1.950 2.200 1.920 2.170 351,537 +0.29(+15.43%)
Jun 30, 2023 1.770 1.980 1.750 1.880 310,024 +0.13(+7.43%)
Jun 29, 2023 1.660 1.770 1.660 1.750 61,133 +0.09(+5.42%)
Jun 28, 2023 1.590 1.710 1.580 1.660 137,106 -0.01(-0.30%)
Jun 27, 2023 1.730 1.730 1.660 1.665 64,527 -0.06(-3.76%)
Jun 26, 2023 1.820 1.820 1.600 1.730 209,760 -0.11(-5.98%)
Jun 23, 2023 1.770 1.920 1.650 1.840 521,320 +0.09(+5.14%)
Jun 22, 2023 1.370 1.880 1.370 1.750 904,178 +0.38(+27.27%)
Jun 21, 2023 1.390 1.400 1.370 1.375 21,168 -0.01(-1.08%)
Jun 20, 2023 1.410 1.420 1.379 1.390 54,166 -0.02(-1.42%)
Jun 16, 2023 1.440 1.450 1.370 1.410 44,576 -0.04(-2.76%)
Jun 15, 2023 1.410 1.460 1.390 1.450 88,329 +0.21(+16.94%)
May 08, 2023 1.280 1.290 1.220 1.240 51,363 -0.03(-2.75%)
May 05, 2023 1.260 1.280 1.240 1.275 37,068 +0.03(+2.82%)
May 04, 2023 1.220 1.258 1.220 1.240 27,107 +0.02(+1.64%)
May 03, 2023 1.240 1.280 1.210 1.220 83,446 -0.01(-0.81%)
May 02, 2023 1.250 1.270 1.230 1.230 39,502 -0.03(-2.38%)
May 01, 2023 1.240 1.295 1.237 1.260 35,938 +0.03(+2.44%)
Apr 28, 2023 1.230 1.270 1.203 1.230 89,735 -0.04(-3.15%)
Apr 27, 2023 1.250 1.310 1.240 1.270 111,933 +0.02(+1.60%)
Apr 26, 2023 1.260 1.288 1.255 1.250 46,226 -0.01(-0.79%)
Apr 25, 2023 1.280 1.330 1.250 1.260 73,115 -0.05(-3.49%)
Apr 24, 2023 1.390 1.400 1.300 1.306 64,586 -0.09(-6.73%)
Apr 21, 2023 1.390 1.420 1.360 1.400 54,143 +0.01(+0.70%)
Apr 20, 2023 1.420 1.460 1.370 1.390 47,494 -0.04(-2.80%)
Apr 19, 2023 1.440 1.450 1.400 1.430 53,731 -0.01(-0.35%)
Apr 18, 2023 1.450 1.470 1.370 1.435 105,466 -0.01(-1.03%)
Apr 17, 2023 1.460 1.480 1.420 1.450 95,526 +0.01(+0.69%)
Apr 14, 2023 1.510 1.560 1.380 1.440 331,325 -0.06(-4.00%)
Apr 13, 2023 1.450 1.590 1.410 1.500 441,729 +0.12(+8.93%)
Apr 12, 2023 1.310 1.380 1.310 1.377 86,457 +0.07(+5.11%)
Apr 11, 2023 1.300 1.320 1.270 1.310 55,663 +0.02(+1.55%)
Apr 10, 2023 1.240 1.328 1.240 1.290 69,969 +0.05(+4.03%)
Apr 06, 2023 1.250 1.310 1.240 1.240 61,066 -0.01(-0.80%)
Apr 05, 2023 1.270 1.310 1.230 1.250 61,809 -0.01(-0.79%)
Apr 04, 2023 1.240 1.300 1.220 1.260 146,799 +0.06(+5.00%)
Apr 03, 2023 1.260 1.350 1.190 1.200 275,974 -0.06(-4.76%)
Mar 31, 2023 1.250 1.380 1.210 1.260 326,756 +0.03(+2.44%)
Mar 30, 2023 1.230 1.250 1.210 1.230 80,701 -0.01(-0.80%)
Mar 29, 2023 1.230 1.250 1.210 1.240 77,439 +0.02(+1.63%)
Mar 28, 2023 1.220 1.250 1.190 1.220 98,087 +0.00(+0.00%)
Mar 27, 2023 1.240 1.290 1.220 1.220 96,227 -0.01(-0.81%)
Mar 24, 2023 1.270 1.280 1.220 1.230 71,067 -0.03(-2.38%)
Mar 23, 2023 1.250 1.300 1.250 1.260 51,418 +0.01(+0.80%)
Mar 22, 2023 1.270 1.288 1.250 1.250 64,176 -0.04(-3.10%)
Mar 21, 2023 1.300 1.300 1.260 1.290 59,458 +0.00(+0.00%)
Mar 20, 2023 1.320 1.380 1.280 1.290 146,977 +0.00(+0.00%)
Mar 17, 2023 1.350 1.350 1.280 1.290 45,468 -0.06(-4.44%)
Mar 16, 2023 1.280 1.350 1.270 1.350 78,749 +0.07(+5.47%)
Mar 15, 2023 1.270 1.370 1.270 1.280 161,475 -0.03(-2.29%)
Mar 14, 2023 1.300 1.365 1.290 1.310 97,936 +0.02(+1.55%)
Mar 13, 2023 1.300 1.310 1.260 1.290 130,676 -0.06(-4.44%)
Mar 10, 2023 1.370 1.380 1.320 1.350 56,294 -0.03(-2.17%)
Mar 09, 2023 1.440 1.460 1.370 1.380 32,599 -0.05(-3.50%)
Mar 08, 2023 1.400 1.550 1.390 1.430 27,211 +0.04(+2.88%)
Mar 07, 2023 1.430 1.450 1.390 1.390 81,493 -0.05(-3.47%)
Mar 06, 2023 1.520 1.520 1.430 1.440 44,678 -0.01(-0.69%)
Mar 03, 2023 1.520 1.533 1.400 1.450 130,374 -0.06(-3.97%)
Mar 02, 2023 1.520 1.530 1.500 1.510 41,975 -0.02(-1.31%)
Mar 01, 2023 1.550 1.570 1.530 1.530 106,041 -0.05(-3.16%)
Feb 28, 2023 1.550 1.590 1.540 1.580 76,949 +0.03(+1.94%)
Feb 27, 2023 1.570 1.590 1.530 1.550 42,631 +0.00(+0.00%)
Feb 24, 2023 1.570 1.590 1.540 1.550 33,252 -0.04(-2.52%)
Feb 23, 2023 1.630 1.630 1.560 1.590 54,472 -0.02(-1.24%)
Feb 22, 2023 1.650 1.650 1.560 1.610 53,732 -0.02(-1.23%)
Feb 21, 2023 1.650 1.659 1.610 1.630 51,395 +0.01(+0.62%)
Feb 17, 2023 1.640 1.640 1.610 1.620 17,818 -0.02(-1.22%)
Feb 16, 2023 1.640 1.640 1.620 1.640 54,360 +0.00(+0.00%)
Feb 15, 2023 1.650 1.658 1.620 1.640 66,148 -0.01(-0.61%)
Feb 14, 2023 1.620 1.660 1.620 1.650 72,247 +0.03(+1.85%)
Feb 13, 2023 1.670 1.700 1.600 1.620 55,245 -0.03(-1.82%)
Feb 10, 2023 1.730 1.730 1.610 1.650 83,159 -0.08(-4.62%)
Feb 09, 2023 1.790 1.790 1.720 1.730 46,567 -0.03(-1.70%)
Feb 08, 2023 1.760 1.800 1.730 1.760 59,859 +0.01(+0.57%)
Feb 07, 2023 1.780 1.780 1.730 1.750 41,477 -0.01(-0.57%)
Feb 06, 2023 1.800 1.800 1.740 1.760 97,466 -0.02(-1.12%)
Feb 03, 2023 1.800 1.800 1.780 1.780 45,958 +0.00(+0.00%)
Feb 02, 2023 1.750 1.840 1.750 1.780 126,187 +0.05(+2.89%)
Feb 01, 2023 1.730 1.770 1.680 1.730 81,427 +0.01(+0.58%)
Jan 31, 2023 1.820 1.820 1.680 1.720 87,148 -0.01(-0.58%)
Jan 30, 2023 1.680 1.830 1.680 1.730 107,496 +0.02(+1.17%)
Jan 27, 2023 1.840 1.840 1.690 1.710 97,971 -0.12(-6.56%)
Jan 26, 2023 1.840 1.850 1.820 1.830 58,911 -0.01(-0.54%)
Jan 25, 2023 1.860 1.860 1.800 1.840 103,416 +0.00(+0.00%)
Jan 24, 2023 1.870 1.918 1.825 1.840 76,130 -0.06(-3.16%)
Jan 23, 2023 1.890 1.995 1.850 1.900 82,614 +0.00(+0.00%)
Jan 20, 2023 1.790 1.940 1.790 1.900 90,579 +0.10(+5.56%)
Jan 19, 2023 1.900 1.950 1.800 1.800 87,464 -0.15(-7.69%)
Jan 18, 2023 1.950 2.050 1.950 1.950 88,037 +0.00(+0.00%)
Jan 17, 2023 2.240 2.270 1.900 1.950 255,535 -0.29(-12.95%)
Jan 13, 2023 2.150 2.266 2.000 2.240 170,575 +0.09(+4.19%)
Jan 12, 2023 1.990 2.150 1.900 2.150 314,666 +0.26(+13.76%)
Jan 11, 2023 1.790 1.960 1.780 1.890 218,193 +0.13(+7.39%)
Jan 10, 2023 1.600 1.760 1.600 1.760 149,834 +0.20(+12.82%)
Jan 09, 2023 1.520 1.600 1.510 1.560 135,374 +0.08(+5.41%)
Jan 06, 2023 1.380 1.490 1.350 1.480 81,425 +0.11(+8.03%)
Jan 05, 2023 1.340 1.399 1.310 1.370 50,860 +0.05(+3.79%)
Jan 04, 2023 1.200 1.340 1.180 1.320 78,191 +0.12(+10.46%)
Jan 03, 2023 1.190 1.200 1.180 1.195 43,653 +0.04(+3.78%)
Dec 30, 2022 1.200 1.200 1.150 1.151 90,195 -0.04(-3.64%)
Dec 29, 2022 1.130 1.200 1.120 1.195 106,255 +0.07(+6.22%)
Dec 28, 2022 1.050 1.200 1.050 1.125 235,055 +0.07(+7.14%)
Dec 27, 2022 1.090 1.117 1.050 1.050 100,176 -0.07(-6.25%)
Dec 23, 2022 1.110 1.140 1.070 1.120 71,018 +0.02(+1.82%)
Dec 22, 2022 1.110 1.120 1.090 1.100 67,936 -0.03(-2.65%)
Dec 21, 2022 1.130 1.130 1.110 1.130 74,618 +0.00(+0.00%)
Dec 20, 2022 1.160 1.160 1.120 1.130 118,379 -0.03(-2.59%)
Dec 19, 2022 1.190 1.200 1.150 1.160 133,913 -0.04(-3.33%)
Dec 16, 2022 1.200 1.210 1.190 1.200 274,922 -0.01(-0.83%)
Dec 15, 2022 1.240 1.240 1.200 1.210 52,989 -0.03(-2.42%)
Dec 14, 2022 1.260 1.270 1.240 1.240 86,287 -0.03(-2.36%)
Dec 13, 2022 1.310 1.310 1.260 1.270 123,812 -0.04(-3.05%)
Dec 12, 2022 1.350 1.350 1.300 1.310 53,119 -0.03(-2.24%)
Dec 09, 2022 1.350 1.360 1.340 1.340 20,344 -0.01(-0.74%)
Dec 08, 2022 1.350 1.359 1.330 1.350 67,320 -0.01(-0.74%)
Dec 07, 2022 1.330 1.380 1.330 1.360 37,569 +0.02(+1.49%)
Dec 06, 2022 1.370 1.370 1.340 1.340 39,749 -0.04(-2.90%)
Dec 05, 2022 1.380 1.400 1.370 1.380 48,152 +0.00(+0.00%)
Dec 02, 2022 1.350 1.390 1.340 1.380 166,452 +0.02(+1.47%)
Dec 01, 2022 1.380 1.390 1.350 1.360 149,445 -0.01(-0.73%)
Nov 30, 2022 1.390 1.390 1.370 1.370 70,089 -0.04(-3.18%)
Nov 29, 2022 1.460 1.460 1.390 1.415 63,814 -0.01(-1.05%)
Nov 28, 2022 1.510 1.510 1.400 1.430 48,412 -0.05(-3.38%)
Nov 25, 2022 1.440 1.540 1.440 1.480 69,166 -0.03(-1.99%)
Nov 23, 2022 1.510 1.515 1.489 1.510 69,216 +0.03(+1.84%)
Nov 22, 2022 1.520 1.550 1.426 1.483 97,783 -0.04(-2.45%)
Nov 21, 2022 1.550 1.560 1.520 1.520 35,573 -0.01(-0.92%)
Nov 18, 2022 1.530 1.540 1.530 1.534 28,722 +0.01(+0.93%)
Nov 17, 2022 1.540 1.540 1.520 1.520 12,415 -0.01(-0.65%)
Nov 16, 2022 1.530 1.540 1.510 1.530 53,338 +0.01(+0.66%)
Nov 15, 2022 1.520 1.551 1.520 1.520 61,018 +0.00(+0.00%)
Nov 14, 2022 1.560 1.560 1.515 1.520 218,705 -0.04(-2.57%)
Nov 11, 2022 1.560 1.580 1.540 1.560 38,762 +0.02(+1.14%)
Nov 10, 2022 1.550 1.570 1.500 1.542 35,396 +0.03(+2.15%)
Nov 09, 2022 1.570 1.570 1.510 1.510 33,917 -0.05(-3.20%)
Nov 08, 2022 1.560 1.580 1.520 1.560 38,886 +0.03(+1.96%)
Nov 07, 2022 1.560 1.579 1.520 1.530 99,553 -0.05(-3.16%)
Nov 04, 2022 1.580 1.600 1.571 1.580 40,755 -0.00(-0.32%)
Nov 03, 2022 1.570 1.590 1.560 1.585 30,465 +0.00(+0.32%)
Nov 02, 2022 1.590 1.600 1.570 1.580 13,868 -0.02(-1.25%)
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.