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 (%)
Mar 31, 2009 2.052 2.145 2.052 2.090 21,606,840 +0.10(+4.81%)
Mar 30, 2009 2.118 2.118 1.944 1.994 21,781,522 -0.33(-14.27%)
Mar 26, 2009 2.291 2.351 2.257 2.326 19,085,920 +0.11(+4.97%)
Mar 25, 2009 2.264 2.313 2.123 2.216 29,853,146 +0.00(+0.00%)
Mar 24, 2009 2.198 2.269 2.120 2.216 26,931,574 -0.07(-3.09%)
Mar 23, 2009 2.217 2.288 2.217 2.286 37,193,548 +0.31(+15.95%)
Mar 20, 2009 2.046 2.068 1.939 1.972 16,512,195 -0.17(-7.90%)
Mar 19, 2009 2.202 2.202 2.093 2.141 20,933,176 -0.04(-1.98%)
Mar 18, 2009 2.044 2.189 1.988 2.184 35,209,372 +0.13(+6.19%)
Mar 17, 2009 1.933 2.058 1.933 2.057 19,225,316 +0.07(+3.56%)
Mar 16, 2009 1.939 2.088 1.925 1.986 30,068,872 +0.13(+7.13%)
Mar 13, 2009 1.926 1.948 1.830 1.854 0 +0.01(+0.34%)
Mar 12, 2009 1.755 1.852 1.716 1.848 35,667,112 +0.08(+4.26%)
Mar 11, 2009 1.837 1.856 1.739 1.772 28,304,224 -0.05(-2.68%)
Mar 10, 2009 1.631 1.827 1.631 1.821 32,451,648 +0.25(+16.26%)
Mar 09, 2009 1.604 1.639 1.560 1.566 14,144,300 -0.06(-3.95%)
Mar 06, 2009 1.607 1.683 1.574 1.631 0 +0.05(+3.18%)
Mar 05, 2009 1.646 1.651 1.510 1.580 30,255,364 -0.24(-13.21%)
Mar 04, 2009 1.793 1.851 1.730 1.821 27,543,592 +0.09(+5.08%)
Mar 02, 2009 1.843 1.843 1.723 1.733 30,795,024 -0.23(-11.56%)
Feb 27, 2009 1.966 2.027 1.934 1.959 0 -0.06(-2.88%)
Feb 26, 2009 2.076 2.084 1.997 2.018 23,025,656 -0.11(-5.17%)
Feb 25, 2009 2.176 2.191 2.054 2.128 19,942,890 -0.09(-3.97%)
Feb 24, 2009 2.107 2.235 2.065 2.216 25,909,200 +0.11(+5.31%)
Feb 23, 2009 2.241 2.246 2.076 2.104 15,563,143 -0.06(-2.90%)
Feb 20, 2009 2.139 2.192 2.060 2.167 30,526,860 -0.11(-4.97%)
Feb 19, 2009 2.378 2.378 2.263 2.280 13,210,205 -0.03(-1.36%)
Feb 18, 2009 2.349 2.397 2.263 2.312 16,853,490 -0.06(-2.52%)
Feb 17, 2009 2.431 2.461 2.324 2.371 22,529,156 -0.37(-13.63%)
Feb 13, 2009 2.797 2.829 2.703 2.746 9,302,748 -0.05(-1.85%)
Feb 12, 2009 2.675 2.799 2.643 2.797 16,588,595 +0.01(+0.23%)
Feb 11, 2009 2.799 2.867 2.733 2.791 19,272,960 +0.11(+3.92%)
Feb 10, 2009 2.783 2.886 2.653 2.686 33,060,206 -0.17(-5.95%)
Feb 09, 2009 2.831 2.886 2.763 2.856 12,159,742 +0.08(+2.77%)
Feb 06, 2009 2.670 2.805 2.598 2.779 23,059,470 +0.21(+8.07%)
Feb 05, 2009 2.527 2.612 2.452 2.571 16,995,156 +0.03(+0.99%)
Feb 04, 2009 2.555 2.603 2.516 2.546 13,618,095 -0.01(-0.49%)
Feb 03, 2009 2.518 2.587 2.467 2.558 8,416,812 +0.03(+1.31%)
Feb 02, 2009 2.447 2.533 2.445 2.525 11,465,690 -0.07(-2.55%)
Jan 30, 2009 2.658 2.683 2.565 2.591 0 +0.02(+0.73%)
Jan 29, 2009 2.637 2.645 2.563 2.573 14,728,698 -0.17(-6.30%)
Jan 28, 2009 2.571 2.791 2.571 2.746 36,607,960 +0.36(+15.02%)
Jan 27, 2009 2.406 2.433 2.334 2.387 19,422,772 +0.08(+3.62%)
Jan 26, 2009 2.436 2.475 2.268 2.304 20,329,350 -0.03(-1.08%)
Jan 23, 2009 2.253 2.381 2.236 2.329 16,310,606 -0.03(-1.33%)
Jan 22, 2009 2.330 2.458 2.308 2.360 19,576,888 -0.09(-3.72%)
Jan 21, 2009 2.404 2.475 2.280 2.452 26,999,950 +0.15(+6.34%)
Jan 20, 2009 2.500 2.571 2.290 2.305 45,780,204 -0.35(-13.05%)
Jan 16, 2009 2.706 2.791 2.533 2.651 0 +0.06(+2.24%)
Jan 15, 2009 2.645 2.676 2.492 2.593 20,973,544 -0.10(-3.74%)
Jan 14, 2009 2.757 2.777 2.642 2.694 14,792,558 -0.09(-3.17%)
Jan 13, 2009 2.805 2.805 2.662 2.782 17,415,658 +0.05(+1.90%)
Jan 12, 2009 2.837 2.864 2.706 2.730 14,017,578 -0.22(-7.31%)
Jan 09, 2009 2.994 3.021 2.898 2.945 14,214,163 -0.03(-0.85%)
Jan 08, 2009 2.928 2.988 2.870 2.970 17,066,368 -0.03(-0.94%)
Jan 07, 2009 3.029 3.060 2.893 2.999 28,847,014 -0.46(-13.32%)
Jan 06, 2009 3.367 3.504 3.345 3.460 15,121,943 +0.16(+4.76%)
Jan 05, 2009 3.309 3.346 3.165 3.302 21,525,466 +0.06(+1.89%)
Jan 02, 2009 3.054 3.261 3.054 3.241 0 +0.21(+7.07%)
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.