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

Icici Bank Ltd ADR (NY: IBN )

27.21 +0.11 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 29, 2010 5.606 5.692 5.508 5.548 41,071,544 +0.28(+5.41%)
Jan 28, 2010 5.406 5.447 5.199 5.263 16,232,069 -0.13(-2.42%)
Jan 27, 2010 5.317 5.416 5.175 5.394 26,597,820 -0.04(-0.75%)
Jan 26, 2010 5.661 5.708 5.408 5.435 22,360,584 -0.37(-6.37%)
Jan 25, 2010 5.707 5.826 5.534 5.804 28,988,844 +0.15(+2.64%)
Jan 22, 2010 5.648 5.771 5.598 5.655 20,132,358 +0.01(+0.25%)
Jan 21, 2010 5.792 5.859 5.598 5.641 20,792,304 -0.27(-4.60%)
Jan 20, 2010 5.969 5.969 5.826 5.913 12,355,213 -0.08(-1.42%)
Jan 19, 2010 5.876 6.018 5.873 5.998 17,328,604 +0.31(+5.39%)
Jan 15, 2010 5.766 5.691 5.691 5.691 62,416,284 -0.08(-1.36%)
Jan 14, 2010 5.837 5.843 5.703 5.770 10,977,368 -0.01(-0.24%)
Jan 13, 2010 5.722 5.807 5.708 5.784 9,170,539 +0.10(+1.74%)
Jan 12, 2010 5.785 5.796 5.661 5.685 13,245,251 -0.25(-4.29%)
Jan 11, 2010 6.021 6.031 5.898 5.939 34,268,612 -0.00(-0.08%)
Jan 08, 2010 6.001 6.013 5.916 5.944 16,686,840 -0.13(-2.07%)
Jan 07, 2010 6.100 6.147 6.048 6.070 12,038,038 -0.01(-0.23%)
Jan 06, 2010 6.137 6.164 6.071 6.084 19,273,164 -0.09(-1.45%)
Jan 05, 2010 6.051 6.182 6.035 6.174 16,455,953 +0.08(+1.29%)
Jan 04, 2010 5.977 6.106 5.963 6.095 11,405,811 +0.17(+2.78%)
Dec 31, 2009 5.919 5.930 5.930 5.930 20,969,710 -0.02(-0.26%)
Dec 30, 2009 5.875 5.950 5.834 5.946 5,036,724 +0.03(+0.59%)
Dec 29, 2009 5.925 5.991 5.911 5.911 6,910,071 +0.05(+0.78%)
Dec 28, 2009 5.821 5.895 5.821 5.865 5,992,580 +0.05(+0.81%)
Dec 24, 2009 5.858 5.858 5.784 5.818 2,967,384 +0.02(+0.27%)
Dec 23, 2009 5.818 5.858 5.741 5.803 10,870,170 +0.12(+2.19%)
Dec 22, 2009 5.537 5.689 5.537 5.678 18,474,254 +0.21(+3.85%)
Dec 21, 2009 5.441 5.496 5.431 5.468 9,165,572 +0.08(+1.49%)
Dec 18, 2009 5.415 5.431 5.315 5.387 17,398,856 +0.01(+0.15%)
Dec 17, 2009 5.464 5.518 5.356 5.380 16,283,509 -0.18(-3.31%)
Dec 16, 2009 5.559 5.592 5.526 5.564 9,759,192 +0.05(+0.94%)
Dec 15, 2009 5.584 5.597 5.504 5.512 14,641,474 -0.24(-4.13%)
Dec 14, 2009 5.777 5.788 5.749 5.749 9,172,402 -0.01(-0.19%)
Dec 11, 2009 5.847 5.851 5.740 5.760 15,042,255 -0.16(-2.66%)
Dec 10, 2009 5.897 5.920 5.834 5.917 9,473,914 +0.11(+1.87%)
Dec 09, 2009 5.768 5.836 5.740 5.809 11,786,624 +0.02(+0.38%)
Dec 08, 2009 5.817 5.831 5.759 5.787 10,137,219 +0.02(+0.33%)
Dec 07, 2009 5.837 5.865 5.746 5.768 13,328,653 -0.25(-4.08%)
Dec 04, 2009 6.023 6.040 5.867 6.013 13,641,732 +0.12(+1.97%)
Dec 03, 2009 6.092 6.092 5.883 5.897 8,946,209 -0.14(-2.32%)
Dec 02, 2009 6.018 6.093 6.010 6.037 11,859,088 +0.03(+0.50%)
Dec 01, 2009 5.988 6.053 5.985 6.007 16,592,532 +0.16(+2.69%)
Nov 30, 2009 5.836 5.873 5.743 5.850 10,479,081 +0.12(+2.17%)
Nov 27, 2009 5.774 5.788 5.628 5.726 15,705,902 -0.32(-5.26%)
Nov 25, 2009 6.070 6.112 5.979 6.043 18,192,754 +0.09(+1.56%)
Nov 24, 2009 6.104 6.114 5.920 5.950 21,831,112 -0.16(-2.67%)
Nov 23, 2009 6.163 6.255 6.093 6.114 11,784,602 +0.13(+2.21%)
Nov 20, 2009 5.990 6.053 5.938 5.982 10,499,150 +0.15(+2.64%)
Nov 19, 2009 6.009 6.027 5.774 5.828 17,945,460 -0.28(-4.51%)
Nov 18, 2009 6.183 6.186 6.042 6.103 8,913,262 -0.14(-2.22%)
Nov 17, 2009 6.241 6.241 6.153 6.241 5,456,995 -0.01(-0.23%)
Nov 16, 2009 6.227 6.366 6.196 6.255 12,485,546 +0.14(+2.31%)
Nov 13, 2009 6.143 6.147 6.051 6.114 16,733,873 +0.05(+0.86%)
Nov 12, 2009 6.108 6.307 6.046 6.062 33,410,048 -0.33(-5.24%)
Nov 11, 2009 6.259 6.400 6.246 6.397 16,797,434 +0.35(+5.77%)
Nov 10, 2009 6.101 6.101 5.963 6.048 17,021,440 -0.11(-1.84%)
Nov 09, 2009 5.919 6.188 5.913 6.161 22,479,808 +0.50(+8.86%)
Nov 06, 2009 5.592 5.703 5.592 5.659 10,302,210 +0.06(+0.98%)
Nov 05, 2009 5.663 5.718 5.597 5.604 11,880,474 +0.03(+0.48%)
Nov 04, 2009 5.494 5.689 5.480 5.578 33,195,568 +0.37(+7.19%)
Nov 03, 2009 5.119 5.262 5.104 5.203 18,227,202 +0.05(+0.88%)
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.