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 )

26.74 +0.10 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2014 9.851 9.809 9.809 9.809 2,170,934 -0.05(-0.52%)
Dec 30, 2014 9.750 9.911 9.745 9.860 3,642,662 +0.11(+1.13%)
Dec 29, 2014 9.690 9.809 9.639 9.750 2,570,248 +0.03(+0.26%)
Dec 26, 2014 9.809 9.843 9.694 9.724 3,191,363 -0.17(-1.72%)
Dec 24, 2014 9.868 9.894 9.894 9.894 1,249,196 +0.07(+0.69%)
Dec 23, 2014 9.851 9.911 9.767 9.826 3,054,638 -0.04(-0.43%)
Dec 22, 2014 9.962 10.01 9.809 9.868 4,440,095 +0.05(+0.52%)
Dec 19, 2014 9.996 10.05 9.801 9.818 9,128,002 -0.09(-0.94%)
Dec 18, 2014 9.868 10.01 9.792 9.911 5,557,248 +0.36(+3.73%)
Dec 17, 2014 9.495 9.699 9.367 9.554 7,694,475 +0.21(+2.27%)
Dec 16, 2014 9.316 9.435 8.849 9.342 11,437,126 -0.28(-2.91%)
Dec 15, 2014 9.826 9.826 9.461 9.622 6,475,621 -0.21(-2.16%)
Dec 12, 2014 9.996 10.09 9.809 9.835 4,303,522 -0.20(-1.95%)
Dec 11, 2014 10.15 10.17 9.936 10.03 4,755,955 -0.02(-0.17%)
Dec 10, 2014 10.23 10.31 10.02 10.05 6,419,872 -0.25(-2.39%)
Dec 09, 2014 10.17 10.32 10.00 10.29 4,251,712 -0.03(-0.31%)
Dec 08, 2014 10.32 10.41 10.27 10.33 32,492,770 -0.08(-0.77%)
Dec 05, 2014 10.25 10.43 10.22 10.41 6,059,233 +0.08(+0.76%)
Dec 04, 2014 10.25 10.37 10.11 10.33 4,929,010 -0.02(-0.20%)
Dec 03, 2014 10.09 10.38 10.06 10.35 7,783,334 +0.32(+3.20%)
Dec 02, 2014 9.977 10.08 9.935 10.03 8,010,118 +0.14(+1.43%)
Dec 01, 2014 9.972 10.02 9.774 9.885 10,310,058 -0.12(-1.17%)
Nov 28, 2014 9.992 10.13 9.936 10.00 5,675,443 +0.22(+2.26%)
Nov 26, 2014 9.860 9.782 9.782 9.782 72,656,872 -0.03(-0.28%)
Nov 25, 2014 10.13 10.16 9.775 9.809 12,975,519 -0.40(-3.89%)
Nov 24, 2014 10.34 10.41 10.17 10.21 10,356,563 +0.02(+0.17%)
Nov 21, 2014 10.22 10.23 10.15 10.19 7,452,136 +0.22(+2.25%)
Nov 20, 2014 9.925 9.979 9.821 9.965 7,651,685 +0.01(+0.14%)
Nov 19, 2014 9.923 9.975 9.902 9.952 3,739,165 +0.02(+0.17%)
Nov 18, 2014 9.947 10.01 9.892 9.935 4,018,141 +0.06(+0.65%)
Nov 17, 2014 9.885 9.918 9.823 9.870 4,334,632 +0.03(+0.31%)
Nov 14, 2014 9.955 10.01 9.811 9.840 5,891,694 -0.17(-1.75%)
Nov 13, 2014 10.01 10.06 9.897 10.01 7,991,190 -0.11(-1.09%)
Nov 12, 2014 9.967 10.14 9.955 10.12 5,177,166 +0.13(+1.26%)
Nov 11, 2014 9.938 10.05 9.845 9.999 7,203,316 +0.15(+1.52%)
Nov 10, 2014 9.850 9.885 9.787 9.850 5,817,424 -0.00(-0.03%)
Nov 07, 2014 9.992 9.999 9.809 9.853 6,130,760 -0.14(-1.39%)
Nov 06, 2014 9.956 10.03 9.948 9.992 6,975,366 +0.01(+0.14%)
Nov 05, 2014 9.826 10.00 9.755 9.979 10,325,324 +0.24(+2.48%)
Nov 04, 2014 9.573 9.750 9.542 9.738 7,364,113 +0.16(+1.72%)
Nov 03, 2014 9.587 9.629 9.536 9.573 4,765,887 +0.00(+0.00%)
Oct 31, 2014 9.507 9.620 9.502 9.573 6,021,253 +0.23(+2.45%)
Oct 30, 2014 9.357 9.386 9.204 9.344 9,379,566 +0.00(+0.02%)
Oct 29, 2014 9.512 9.512 9.310 9.342 6,686,563 -0.17(-1.80%)
Oct 28, 2014 9.413 9.539 9.381 9.513 7,955,783 +0.18(+1.97%)
Oct 27, 2014 9.165 9.389 9.259 9.330 6,689,354 +0.07(+0.77%)
Oct 24, 2014 9.181 9.316 9.140 9.259 4,201,334 +0.01(+0.11%)
Oct 23, 2014 9.247 9.293 9.145 9.248 5,630,233 +0.07(+0.74%)
Oct 22, 2014 9.142 9.237 9.142 9.181 6,422,871 +0.01(+0.09%)
Oct 21, 2014 9.192 9.245 9.130 9.172 30,686,186 +0.17(+1.91%)
Oct 20, 2014 8.968 9.074 8.960 9.001 12,159,773 +0.14(+1.59%)
Oct 17, 2014 8.710 8.894 8.710 8.860 11,583,958 +0.28(+3.21%)
Oct 16, 2014 8.399 8.668 8.374 8.584 8,496,686 -0.04(-0.47%)
Oct 15, 2014 8.539 8.630 8.489 8.625 11,281,091 -0.02(-0.18%)
Oct 14, 2014 8.467 8.710 8.452 8.640 7,431,707 +0.16(+1.92%)
Oct 13, 2014 8.513 8.539 8.404 8.477 16,798,250 +0.13(+1.59%)
Oct 10, 2014 8.409 8.450 8.328 8.345 7,385,302 -0.14(-1.62%)
Oct 09, 2014 8.586 8.586 8.460 8.482 7,592,458 -0.04(-0.52%)
Oct 08, 2014 8.394 8.537 8.289 8.527 6,289,650 +0.23(+2.72%)
Oct 07, 2014 8.336 8.372 8.274 8.301 10,228,505 -0.06(-0.67%)
Oct 06, 2014 8.335 8.398 8.301 8.357 6,128,411 +0.08(+1.03%)
Oct 03, 2014 8.219 8.301 8.153 8.272 4,578,749 +0.12(+1.46%)
Oct 02, 2014 8.138 8.177 8.017 8.153 8,698,107 +0.04(+0.46%)
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.