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, 2018 10.14 10.16 10.02 10.09 2,348,124 -0.05(-0.48%)
Dec 28, 2018 10.05 10.19 10.05 10.14 4,181,105 +0.17(+1.67%)
Dec 27, 2018 9.925 9.974 9.866 9.974 5,307,309 -0.08(-0.78%)
Dec 26, 2018 9.836 10.06 9.836 10.05 7,116,723 +0.26(+2.70%)
Dec 24, 2018 9.748 9.856 9.719 9.787 3,638,634 +0.05(+0.50%)
Dec 21, 2018 9.866 9.910 9.719 9.738 6,469,884 -0.27(-2.74%)
Dec 20, 2018 10.03 10.11 9.925 10.01 8,896,574 -0.01(-0.10%)
Dec 19, 2018 10.06 10.19 9.876 10.02 8,935,271 -0.03(-0.29%)
Dec 18, 2018 10.01 10.13 9.983 10.05 9,831,247 +0.39(+4.06%)
Dec 17, 2018 9.719 9.836 9.630 9.660 8,131,151 +0.04(+0.41%)
Dec 14, 2018 9.562 9.689 9.542 9.621 5,577,356 +0.03(+0.31%)
Dec 13, 2018 9.464 9.665 9.464 9.591 9,095,546 +0.13(+1.35%)
Dec 12, 2018 9.444 9.532 9.405 9.464 9,124,612 +0.36(+3.99%)
Dec 11, 2018 9.297 9.336 9.042 9.101 11,700,412 +0.02(+0.22%)
Dec 10, 2018 9.287 9.317 9.022 9.081 9,498,096 -0.55(-5.70%)
Dec 07, 2018 9.709 9.773 9.611 9.630 5,788,940 -0.12(-1.21%)
Dec 06, 2018 9.611 9.768 9.532 9.748 10,597,863 -0.06(-0.60%)
Dec 04, 2018 9.954 9.983 9.797 9.807 6,718,993 -0.13(-1.28%)
Dec 03, 2018 9.905 9.964 9.866 9.934 5,725,859 -0.04(-0.39%)
Nov 30, 2018 9.983 10.00 9.930 9.974 4,643,939 -0.17(-1.64%)
Nov 29, 2018 10.03 10.19 10.03 10.14 6,173,616 +0.13(+1.27%)
Nov 28, 2018 9.787 10.01 9.758 10.01 10,032,105 +0.26(+2.72%)
Nov 27, 2018 9.660 9.797 9.660 9.748 4,747,690 +0.05(+0.51%)
Nov 26, 2018 9.758 9.768 9.670 9.699 5,858,093 +0.06(+0.61%)
Nov 23, 2018 9.719 9.729 9.601 9.640 4,343,031 -0.18(-1.80%)
Nov 21, 2018 9.817 9.817 9.817 0 +0.18(+1.83%)
Nov 20, 2018 9.738 9.778 9.621 9.640 6,315,762 -0.23(-2.29%)
Nov 19, 2018 9.885 9.944 9.827 9.866 7,452,143 -0.10(-0.98%)
Nov 16, 2018 9.876 9.983 9.846 9.964 5,638,945 -0.06(-0.59%)
Nov 15, 2018 9.895 10.02 9.876 10.02 8,137,364 +0.13(+1.29%)
Nov 14, 2018 9.787 9.925 9.778 9.895 12,702,757 +0.28(+2.96%)
Nov 13, 2018 9.542 9.660 9.523 9.611 15,248,669 +0.40(+4.37%)
Nov 12, 2018 9.405 9.405 9.199 9.209 6,991,181 -0.25(-2.69%)
Nov 09, 2018 9.493 9.552 9.434 9.464 7,269,519 +0.01(+0.10%)
Nov 08, 2018 9.532 9.532 9.420 9.454 4,711,431 -0.10(-1.03%)
Nov 07, 2018 9.503 9.562 9.483 9.552 7,677,152 +0.13(+1.35%)
Nov 06, 2018 9.375 9.503 9.346 9.425 4,847,957 +0.09(+0.95%)
Nov 05, 2018 9.375 9.415 9.268 9.336 5,882,004 -0.07(-0.73%)
Nov 02, 2018 9.552 9.552 9.366 9.405 9,083,228 -0.15(-1.54%)
Nov 01, 2018 9.375 9.572 9.336 9.552 8,980,894 +0.25(+2.63%)
Oct 31, 2018 9.336 9.336 9.228 9.307 10,545,986 +0.19(+2.04%)
Oct 30, 2018 9.120 9.209 9.081 9.120 13,599,277 -0.01(-0.11%)
Oct 29, 2018 9.366 9.366 9.076 9.130 18,447,388 +0.13(+1.42%)
Oct 26, 2018 8.630 9.047 8.620 9.003 13,470,820 +0.41(+4.79%)
Oct 25, 2018 8.463 8.601 8.424 8.591 7,303,948 +0.21(+2.46%)
Oct 24, 2018 8.620 8.625 8.385 8.385 6,075,144 -0.26(-3.06%)
Oct 23, 2018 8.503 8.689 8.434 8.650 8,607,201 +0.10(+1.15%)
Oct 22, 2018 8.611 8.645 8.503 8.552 6,869,926 +0.20(+2.35%)
Oct 19, 2018 8.365 8.498 8.326 8.356 6,918,544 +0.18(+2.16%)
Oct 18, 2018 8.336 8.336 8.101 8.179 9,871,405 -0.22(-2.57%)
Oct 17, 2018 8.375 8.405 8.287 8.395 5,484,901 -0.20(-2.28%)
Oct 16, 2018 8.542 8.620 8.512 8.591 5,238,135 +0.25(+2.94%)
Oct 15, 2018 8.277 8.395 8.267 8.346 6,247,761 +0.08(+0.95%)
Oct 12, 2018 8.454 8.454 8.199 8.267 16,780,096 +0.14(+1.69%)
Oct 11, 2018 8.189 8.287 8.002 8.130 15,727,558 -0.10(-1.19%)
Oct 10, 2018 8.365 8.405 8.228 8.228 13,824,429 +0.19(+2.32%)
Oct 09, 2018 8.022 8.091 7.944 8.042 5,525,216 -0.12(-1.44%)
Oct 08, 2018 8.189 8.199 8.110 8.159 9,104,279 +0.13(+1.59%)
Oct 05, 2018 8.042 8.061 7.914 8.032 6,689,626 -0.16(-1.92%)
Oct 04, 2018 8.356 8.434 8.189 8.189 14,367,468 +0.09(+1.09%)
Oct 03, 2018 8.208 8.238 8.052 8.101 9,998,953 -0.21(-2.48%)
Oct 02, 2018 8.346 8.365 8.257 8.307 7,411,669 -0.11(-1.28%)
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.