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 (%)
Mar 31, 2008 5.897 6.051 5.897 6.005 19,115,554 -0.22(-3.51%)
Mar 28, 2008 6.436 6.447 6.194 6.224 24,240,508 +0.02(+0.28%)
Mar 27, 2008 6.501 6.501 6.164 6.207 30,584,890 -0.19(-3.00%)
Mar 26, 2008 6.644 6.644 6.298 6.399 17,550,646 -0.36(-5.37%)
Mar 25, 2008 6.844 6.963 6.730 6.762 45,638,500 +0.37(+5.75%)
Mar 24, 2008 6.169 6.427 6.108 6.394 41,265,992 +0.74(+13.10%)
Mar 21, 2008 5.477 5.661 5.372 5.653 32,356,316 +0.00(+0.00%)
Mar 20, 2008 5.477 5.661 5.372 5.653 32,356,316 +0.07(+1.21%)
Mar 19, 2008 6.189 6.189 5.543 5.586 38,122,340 -0.64(-10.21%)
Mar 18, 2008 5.968 6.251 5.898 6.221 43,657,172 +0.69(+12.51%)
Mar 17, 2008 5.818 5.920 5.295 5.529 78,488,088 -0.81(-12.84%)
Mar 14, 2008 6.856 6.872 6.255 6.343 32,217,334 -0.30(-4.50%)
Mar 13, 2008 6.526 6.680 6.307 6.642 31,697,044 -0.12(-1.77%)
Mar 12, 2008 6.965 6.998 6.700 6.762 24,439,242 -0.38(-5.35%)
Mar 11, 2008 6.798 7.169 6.722 7.144 42,542,572 +0.66(+10.19%)
Mar 10, 2008 6.686 6.773 6.460 6.483 29,114,268 -0.31(-4.49%)
Mar 07, 2008 6.883 7.018 6.678 6.789 24,570,674 -0.35(-4.87%)
Mar 06, 2008 7.391 7.430 7.073 7.136 23,542,266 -0.30(-4.04%)
Mar 05, 2008 7.399 7.531 7.364 7.437 22,370,436 +0.06(+0.82%)
Mar 04, 2008 7.655 7.655 7.182 7.377 35,367,504 -0.53(-6.70%)
Mar 03, 2008 8.048 8.048 7.716 7.907 21,388,468 -0.25(-3.01%)
Feb 29, 2008 8.336 8.377 8.122 8.152 19,754,052 -0.32(-3.79%)
Feb 28, 2008 8.699 8.760 8.405 8.473 16,287,572 -0.29(-3.34%)
Feb 27, 2008 8.694 8.883 8.647 8.765 11,865,193 -0.09(-1.01%)
Feb 26, 2008 8.650 8.916 8.625 8.855 13,030,988 +0.11(+1.28%)
Feb 25, 2008 8.536 8.743 8.482 8.743 15,262,305 +0.27(+3.21%)
Feb 22, 2008 8.806 8.806 8.226 8.471 29,763,862 -0.41(-4.60%)
Feb 21, 2008 9.155 9.166 8.837 8.880 9,975,286 -0.29(-3.17%)
Feb 20, 2008 9.042 9.171 8.887 9.171 14,514,155 -0.07(-0.77%)
Feb 19, 2008 9.509 9.644 9.199 9.242 17,989,626 -0.10(-1.04%)
Feb 18, 2008 9.209 9.356 9.169 9.339 0 +0.00(+0.00%)
Feb 15, 2008 9.209 9.356 9.169 9.339 10,853,019 +0.19(+2.04%)
Feb 14, 2008 9.328 9.448 9.128 9.152 14,393,602 +0.08(+0.87%)
Feb 13, 2008 8.918 9.108 8.918 9.073 15,115,743 +0.21(+2.38%)
Feb 12, 2008 8.617 9.128 8.617 8.863 18,423,170 +0.23(+2.62%)
Feb 11, 2008 8.429 8.671 8.334 8.636 23,479,620 -0.06(-0.65%)
Feb 08, 2008 8.658 8.767 8.583 8.693 18,108,946 -0.22(-2.50%)
Feb 07, 2008 8.806 9.058 8.677 8.916 15,843,199 -0.01(-0.11%)
Feb 06, 2008 9.198 9.198 8.894 8.926 11,226,594 -0.15(-1.70%)
Feb 05, 2008 9.380 9.421 9.036 9.080 15,185,555 -0.42(-4.47%)
Feb 04, 2008 9.797 9.797 9.437 9.504 10,186,268 -0.29(-2.92%)
Feb 01, 2008 9.679 9.899 9.533 9.790 9,772,279 +0.24(+2.47%)
Jan 31, 2008 9.358 9.687 9.080 9.555 16,596,703 -0.13(-1.30%)
Jan 30, 2008 9.702 9.938 9.312 9.680 19,124,662 -0.11(-1.12%)
Jan 29, 2008 9.860 9.860 9.553 9.790 12,945,691 -0.23(-2.34%)
Jan 28, 2008 9.918 10.04 9.759 10.02 10,854,144 +0.23(+2.39%)
Jan 25, 2008 10.05 10.13 9.639 9.790 22,613,722 +0.50(+5.42%)
Jan 24, 2008 9.451 9.474 9.160 9.287 26,039,502 -0.37(-3.80%)
Jan 23, 2008 9.294 9.704 8.963 9.654 38,985,396 -0.05(-0.47%)
Jan 22, 2008 8.782 9.828 8.782 9.699 31,335,570 -0.10(-1.06%)
Jan 21, 2008 9.806 10.06 9.514 9.803 0 +0.00(+0.00%)
Jan 18, 2008 9.806 10.06 9.514 9.803 24,622,642 -0.06(-0.57%)
Jan 17, 2008 10.58 10.69 9.765 9.860 27,521,112 -0.56(-5.36%)
Jan 16, 2008 10.73 10.83 10.12 10.42 24,479,108 +0.03(+0.33%)
Jan 15, 2008 10.70 10.85 10.36 10.38 24,599,558 -0.84(-7.51%)
Jan 14, 2008 11.34 11.45 11.03 11.23 14,877,117 -0.12(-1.04%)
Jan 11, 2008 11.50 11.68 11.24 11.34 19,185,380 -0.12(-1.01%)
Jan 10, 2008 10.62 11.54 10.62 11.46 22,809,372 +0.82(+7.70%)
Jan 09, 2008 10.28 10.69 10.28 10.64 15,841,393 +0.30(+2.95%)
Jan 08, 2008 10.49 10.68 10.26 10.34 17,199,180 -0.31(-2.92%)
Jan 07, 2008 10.46 10.69 10.38 10.65 25,556,178 +0.95(+9.81%)
Jan 04, 2008 9.923 9.968 9.573 9.696 16,891,596 -0.13(-1.34%)
Jan 03, 2008 9.743 9.891 9.713 9.828 6,405,996 +0.06(+0.56%)
Jan 02, 2008 9.998 10.03 9.685 9.773 9,950,625 +0.10(+1.06%)
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.