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 (%)
Oct 29, 2010 8.394 8.457 8.306 8.390 14,843,273 +0.40(+5.05%)
Oct 28, 2010 7.912 8.035 7.889 7.987 11,808,807 +0.08(+0.95%)
Oct 27, 2010 7.977 7.977 7.854 7.912 13,739,474 -0.31(-3.75%)
Oct 25, 2010 8.293 8.327 8.218 8.220 6,532,339 +0.05(+0.64%)
Oct 22, 2010 8.172 8.209 8.134 8.167 8,935,921 -0.07(-0.87%)
Oct 21, 2010 8.102 8.268 8.102 8.239 16,424,341 +0.23(+2.85%)
Oct 20, 2010 7.990 8.118 7.963 8.011 11,480,697 +0.12(+1.52%)
Oct 19, 2010 8.070 8.070 7.845 7.891 16,023,864 -0.27(-3.34%)
Oct 18, 2010 8.134 8.169 8.059 8.164 11,240,915 -0.02(-0.25%)
Oct 15, 2010 8.213 8.213 8.103 8.185 9,512,285 -0.06(-0.70%)
Oct 14, 2010 8.312 8.314 8.167 8.242 14,798,968 -0.15(-1.73%)
Oct 13, 2010 8.306 8.478 8.306 8.387 26,460,878 +0.19(+2.28%)
Oct 12, 2010 8.245 8.248 8.144 8.201 16,336,263 -0.09(-1.08%)
Oct 11, 2010 8.189 8.296 8.157 8.290 15,417,519 +0.07(+0.85%)
Oct 08, 2010 8.220 8.234 8.110 8.220 6,209,167 +0.07(+0.82%)
Oct 07, 2010 8.232 8.263 8.108 8.153 9,297,451 -0.04(-0.55%)
Oct 06, 2010 8.244 8.272 8.173 8.197 8,374,753 -0.06(-0.68%)
Oct 05, 2010 8.204 8.282 8.175 8.253 13,992,272 +0.11(+1.41%)
Oct 04, 2010 8.223 8.252 8.105 8.138 15,906,664 +0.02(+0.24%)
Oct 01, 2010 8.119 8.199 8.060 8.119 18,343,402 +0.16(+2.07%)
Sep 30, 2010 7.899 7.966 7.886 7.955 12,216,817 +0.10(+1.26%)
Sep 29, 2010 7.822 7.913 7.806 7.856 7,814,036 -0.05(-0.69%)
Sep 28, 2010 7.789 7.923 7.757 7.910 8,611,370 +0.11(+1.45%)
Sep 27, 2010 7.873 7.897 7.776 7.797 6,803,824 -0.06(-0.77%)
Sep 24, 2010 7.794 7.878 7.794 7.857 12,663,838 +0.25(+3.27%)
Sep 23, 2010 7.663 7.698 7.580 7.609 8,236,836 -0.19(-2.41%)
Sep 22, 2010 7.774 7.849 7.755 7.797 23,110,778 +0.06(+0.83%)
Sep 21, 2010 7.803 7.808 7.688 7.733 15,202,491 -0.07(-0.94%)
Sep 20, 2010 7.794 7.841 7.736 7.806 17,043,964 +0.18(+2.30%)
Sep 17, 2010 7.631 7.709 7.589 7.631 12,247,186 +0.02(+0.25%)
Sep 15, 2010 7.487 7.660 7.481 7.612 9,790,300 +0.08(+1.04%)
Sep 14, 2010 7.570 7.578 7.521 7.534 14,827,111 -0.12(-1.54%)
Sep 13, 2010 7.513 7.752 7.513 7.652 25,560,670 +0.37(+5.06%)
Sep 10, 2010 7.221 7.289 7.189 7.283 10,401,012 +0.06(+0.86%)
Sep 09, 2010 7.176 7.227 7.128 7.221 10,932,513 +0.13(+1.87%)
Sep 08, 2010 6.977 7.138 6.977 7.088 9,173,691 +0.16(+2.26%)
Sep 07, 2010 6.991 6.996 6.929 6.932 14,753,591 +0.02(+0.30%)
Sep 03, 2010 6.881 6.938 6.879 6.911 12,479,222 +0.03(+0.49%)
Sep 02, 2010 6.820 6.878 6.769 6.878 7,222,970 +0.02(+0.28%)
Sep 01, 2010 6.748 6.860 6.740 6.859 10,716,865 +0.27(+4.16%)
Aug 31, 2010 6.592 6.627 6.559 6.585 86,480 +0.05(+0.74%)
Aug 30, 2010 6.618 6.619 6.525 6.536 7,489,899 -0.09(-1.40%)
Aug 27, 2010 6.629 6.638 6.496 6.629 15,240,492 -0.04(-0.62%)
Aug 26, 2010 6.672 6.736 6.605 6.670 10,575,677 +0.05(+0.70%)
Aug 25, 2010 6.624 6.634 6.513 6.624 17,456,474 -0.10(-1.42%)
Aug 24, 2010 6.739 6.780 6.685 6.720 11,663,019 -0.09(-1.34%)
Aug 23, 2010 6.841 6.914 6.804 6.811 13,952,767 +0.02(+0.35%)
Aug 20, 2010 6.716 6.790 6.693 6.787 10,611,491 +0.01(+0.12%)
Aug 19, 2010 6.854 7.012 6.734 6.779 23,158,618 +0.11(+1.68%)
Aug 18, 2010 6.678 6.686 6.600 6.667 7,991,722 +0.04(+0.53%)
Aug 17, 2010 6.622 6.691 6.574 6.632 9,339,902 +0.07(+1.12%)
Aug 16, 2010 6.496 6.562 6.496 6.559 4,970,472 -0.02(-0.32%)
Aug 13, 2010 6.579 6.646 6.535 6.579 15,164,672 +0.08(+1.15%)
Aug 12, 2010 6.447 6.530 6.423 6.504 10,783,530 +0.00(+0.07%)
Aug 11, 2010 6.614 6.614 6.447 6.499 14,794,029 -0.25(-3.71%)
Aug 10, 2010 6.710 6.790 6.696 6.750 11,955,203 -0.01(-0.14%)
Aug 09, 2010 6.729 6.788 6.710 6.760 8,999,785 +0.16(+2.39%)
Aug 06, 2010 6.602 6.646 6.514 6.602 8,867,495 -0.02(-0.27%)
Aug 05, 2010 6.608 6.635 6.535 6.619 12,043,594 -0.08(-1.24%)
Aug 04, 2010 6.659 6.734 6.624 6.702 15,431,243 +0.06(+0.86%)
Aug 03, 2010 6.589 6.661 6.528 6.645 13,420,382 +0.04(+0.58%)
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.