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 )

26.68 +0.21 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2010 6.730 6.792 6.661 6.686 10,975,136 +0.02(+0.24%)
Apr 29, 2010 6.658 6.710 6.633 6.671 12,329,140 +0.16(+2.41%)
Apr 28, 2010 6.520 6.595 6.449 6.513 10,624,218 +0.07(+1.10%)
Apr 27, 2010 6.776 6.801 6.433 6.443 6,359 -0.30(-4.50%)
Apr 26, 2010 6.829 6.869 6.727 6.746 13,713,783 -0.32(-4.48%)
Apr 23, 2010 6.880 7.068 6.798 7.062 17,256,732 +0.30(+4.39%)
Apr 22, 2010 6.639 6.773 6.584 6.765 12,806,652 +0.07(+1.03%)
Apr 21, 2010 6.763 6.817 6.630 6.696 11,209,221 -0.02(-0.30%)
Apr 20, 2010 6.594 6.721 6.573 6.716 635 +0.27(+4.12%)
Apr 19, 2010 6.438 6.532 6.359 6.450 13,962,068 +0.03(+0.51%)
Apr 16, 2010 6.584 6.605 6.339 6.417 23,693,870 -0.16(-2.46%)
Apr 15, 2010 6.595 6.661 6.561 6.579 17,492,496 -0.16(-2.33%)
Apr 14, 2010 6.792 6.820 6.721 6.737 17,923,082 +0.03(+0.37%)
Apr 13, 2010 6.722 6.743 6.622 6.711 25,743,224 -0.10(-1.52%)
Apr 12, 2010 6.880 6.899 6.815 6.815 14,992,233 -0.26(-3.69%)
Apr 09, 2010 6.991 7.076 6.944 7.076 10,190,974 +0.15(+2.16%)
Apr 08, 2010 6.864 6.958 6.820 6.927 16,563,368 -0.07(-1.06%)
Apr 07, 2010 7.013 7.087 6.985 7.001 18,362,172 -0.20(-2.77%)
Apr 06, 2010 7.100 7.226 7.086 7.201 12,298,164 +0.13(+1.82%)
Apr 05, 2010 6.987 7.131 6.954 7.072 16,844,912 +0.22(+3.26%)
Apr 01, 2010 6.746 6.848 6.848 6.848 73,516,400 +0.13(+1.99%)
Mar 31, 2010 6.705 6.762 6.688 6.715 12,559,136 -0.11(-1.68%)
Mar 30, 2010 6.732 6.858 6.705 6.829 16,465,480 +0.08(+1.19%)
Mar 29, 2010 6.631 6.749 6.595 6.749 13,608,493 +0.23(+3.57%)
Mar 26, 2010 6.551 6.581 6.449 6.516 7,924,286 +0.06(+0.97%)
Mar 25, 2010 6.436 6.554 6.436 6.454 15,965,017 +0.14(+2.19%)
Mar 24, 2010 6.340 6.367 6.293 6.315 10,139,826 -0.09(-1.38%)
Mar 23, 2010 6.397 6.439 6.332 6.403 14,364,222 -0.06(-1.00%)
Mar 22, 2010 6.336 6.498 6.336 6.468 7,779,473 +0.06(+0.88%)
Mar 19, 2010 6.655 6.655 6.321 6.411 30,566,752 -0.26(-3.84%)
Mar 18, 2010 6.704 6.724 6.614 6.667 10,269,428 -0.02(-0.35%)
Mar 17, 2010 6.578 6.755 6.578 6.691 26,836,834 +0.17(+2.55%)
Mar 16, 2010 6.435 6.524 6.405 6.524 11,115,676 +0.16(+2.55%)
Mar 15, 2010 6.341 6.372 6.328 6.362 15,457,725 -0.14(-2.15%)
Mar 12, 2010 6.553 6.598 6.472 6.502 11,703,673 -0.01(-0.10%)
Mar 11, 2010 6.417 6.515 6.411 6.509 11,001,959 +0.08(+1.17%)
Mar 10, 2010 6.397 6.469 6.366 6.433 13,012,056 +0.01(+0.15%)
Mar 09, 2010 6.395 6.469 6.345 6.424 13,015,497 +0.02(+0.25%)
Mar 08, 2010 6.441 6.446 6.348 6.408 15,723,142 -0.03(-0.51%)
Mar 05, 2010 6.295 6.447 6.287 6.441 19,705,944 +0.22(+3.51%)
Mar 04, 2010 6.226 6.281 6.180 6.222 10,968,389 -0.08(-1.20%)
Mar 03, 2010 6.205 6.334 6.200 6.298 19,766,782 +0.12(+1.93%)
Mar 02, 2010 6.200 6.202 6.136 6.178 29,234,744 +0.06(+1.03%)
Mar 01, 2010 6.001 6.115 6.001 6.115 13,382,357 +0.10(+1.67%)
Feb 26, 2010 5.920 6.027 5.886 6.015 15,468,307 +0.22(+3.80%)
Feb 25, 2010 5.681 5.795 5.681 5.795 7,222,877 +0.04(+0.68%)
Feb 24, 2010 5.752 5.779 5.697 5.755 7,830,277 +0.04(+0.72%)
Feb 23, 2010 5.732 5.790 5.691 5.714 17,751,930 -0.00(-0.03%)
Feb 22, 2010 5.760 5.784 5.686 5.716 10,971,886 -0.03(-0.47%)
Feb 19, 2010 5.674 5.744 5.663 5.743 6,993,994 -0.03(-0.52%)
Feb 18, 2010 5.708 5.803 5.637 5.773 10,235,177 +0.06(+0.99%)
Feb 17, 2010 5.737 5.810 5.686 5.716 13,075,464 +0.03(+0.61%)
Feb 16, 2010 5.650 5.681 5.534 5.681 11,726,103 +0.11(+1.95%)
Feb 12, 2010 5.474 5.573 5.573 5.573 41,230,360 -0.01(-0.11%)
Feb 11, 2010 5.567 5.600 5.486 5.579 17,495,110 +0.10(+1.75%)
Feb 10, 2010 5.436 5.538 5.419 5.483 15,318,292 -0.03(-0.54%)
Feb 09, 2010 5.414 5.542 5.350 5.513 21,138,726 +0.23(+4.38%)
Feb 08, 2010 5.361 5.375 5.271 5.282 15,452,110 +0.01(+0.15%)
Feb 05, 2010 5.387 5.395 5.139 5.274 27,578,064 -0.19(-3.54%)
Feb 04, 2010 5.597 5.630 5.461 5.468 20,065,218 -0.35(-6.03%)
Feb 03, 2010 5.755 5.834 5.714 5.818 15,291,417 +0.19(+3.32%)
Feb 02, 2010 5.626 5.661 5.571 5.631 11,215,326 +0.02(+0.32%)
Feb 01, 2010 5.612 5.716 5.589 5.613 15,011,285 +0.07(+1.18%)
Jan 29, 2010 5.606 5.692 5.508 5.548 41,071,544 +0.28(+5.41%)
Jan 28, 2010 5.406 5.447 5.199 5.263 16,232,069 -0.13(-2.42%)
Jan 27, 2010 5.317 5.416 5.175 5.394 26,597,820 -0.04(-0.75%)
Jan 26, 2010 5.661 5.708 5.408 5.435 22,360,584 -0.37(-6.37%)
Jan 25, 2010 5.707 5.826 5.534 5.804 28,988,844 +0.15(+2.64%)
Jan 22, 2010 5.648 5.771 5.598 5.655 20,132,358 +0.01(+0.25%)
Jan 21, 2010 5.792 5.859 5.598 5.641 20,792,304 -0.27(-4.60%)
Jan 20, 2010 5.969 5.969 5.826 5.913 12,355,213 -0.08(-1.42%)
Jan 19, 2010 5.876 6.018 5.873 5.998 17,328,604 +0.31(+5.39%)
Jan 15, 2010 5.766 5.691 5.691 5.691 62,416,284 -0.08(-1.36%)
Jan 14, 2010 5.837 5.843 5.703 5.770 10,977,368 -0.01(-0.24%)
Jan 13, 2010 5.722 5.807 5.708 5.784 9,170,539 +0.10(+1.74%)
Jan 12, 2010 5.785 5.796 5.661 5.685 13,245,251 -0.25(-4.29%)
Jan 11, 2010 6.021 6.031 5.898 5.939 34,268,612 -0.00(-0.08%)
Jan 08, 2010 6.001 6.013 5.916 5.944 16,686,840 -0.13(-2.07%)
Jan 07, 2010 6.100 6.147 6.048 6.070 12,038,038 -0.01(-0.23%)
Jan 06, 2010 6.137 6.164 6.071 6.084 19,273,164 -0.09(-1.45%)
Jan 05, 2010 6.051 6.182 6.035 6.174 16,455,953 +0.08(+1.29%)
Jan 04, 2010 5.977 6.106 5.963 6.095 11,405,811 +0.17(+2.78%)
Dec 31, 2009 5.919 5.930 5.930 5.930 20,969,710 -0.02(-0.26%)
Dec 30, 2009 5.875 5.950 5.834 5.946 5,036,724 +0.03(+0.59%)
Dec 29, 2009 5.925 5.991 5.911 5.911 6,910,071 +0.05(+0.78%)
Dec 28, 2009 5.821 5.895 5.821 5.865 5,992,580 +0.05(+0.81%)
Dec 24, 2009 5.858 5.858 5.784 5.818 2,967,384 +0.02(+0.27%)
Dec 23, 2009 5.818 5.858 5.741 5.803 10,870,170 +0.12(+2.19%)
Dec 22, 2009 5.537 5.689 5.537 5.678 18,474,254 +0.21(+3.85%)
Dec 21, 2009 5.441 5.496 5.431 5.468 9,165,572 +0.08(+1.49%)
Dec 18, 2009 5.415 5.431 5.315 5.387 17,398,856 +0.01(+0.15%)
Dec 17, 2009 5.464 5.518 5.356 5.380 16,283,509 -0.18(-3.31%)
Dec 16, 2009 5.559 5.592 5.526 5.564 9,759,192 +0.05(+0.94%)
Dec 15, 2009 5.584 5.597 5.504 5.512 14,641,474 -0.24(-4.13%)
Dec 14, 2009 5.777 5.788 5.749 5.749 9,172,402 -0.01(-0.19%)
Dec 11, 2009 5.847 5.851 5.740 5.760 15,042,255 -0.16(-2.66%)
Dec 10, 2009 5.897 5.920 5.834 5.917 9,473,914 +0.11(+1.87%)
Dec 09, 2009 5.768 5.836 5.740 5.809 11,786,624 +0.02(+0.38%)
Dec 08, 2009 5.817 5.831 5.759 5.787 10,137,219 +0.02(+0.33%)
Dec 07, 2009 5.837 5.865 5.746 5.768 13,328,653 -0.25(-4.08%)
Dec 04, 2009 6.023 6.040 5.867 6.013 13,641,732 +0.12(+1.97%)
Dec 03, 2009 6.092 6.092 5.883 5.897 8,946,209 -0.14(-2.32%)
Dec 02, 2009 6.018 6.093 6.010 6.037 11,859,088 +0.03(+0.50%)
Dec 01, 2009 5.988 6.053 5.985 6.007 16,592,532 +0.16(+2.69%)
Nov 30, 2009 5.836 5.873 5.743 5.850 10,479,081 +0.12(+2.17%)
Nov 27, 2009 5.774 5.788 5.628 5.726 15,705,902 -0.32(-5.26%)
Nov 25, 2009 6.070 6.112 5.979 6.043 18,192,754 +0.09(+1.56%)
Nov 24, 2009 6.104 6.114 5.920 5.950 21,831,112 -0.16(-2.67%)
Nov 23, 2009 6.163 6.255 6.093 6.114 11,784,602 +0.13(+2.21%)
Nov 20, 2009 5.990 6.053 5.938 5.982 10,499,150 +0.15(+2.64%)
Nov 19, 2009 6.009 6.027 5.774 5.828 17,945,460 -0.28(-4.51%)
Nov 18, 2009 6.183 6.186 6.042 6.103 8,913,262 -0.14(-2.22%)
Nov 17, 2009 6.241 6.241 6.153 6.241 5,456,995 -0.01(-0.23%)
Nov 16, 2009 6.227 6.366 6.196 6.255 12,485,546 +0.14(+2.31%)
Nov 13, 2009 6.143 6.147 6.051 6.114 16,733,873 +0.05(+0.86%)
Nov 12, 2009 6.108 6.307 6.046 6.062 33,410,048 -0.33(-5.24%)
Nov 11, 2009 6.259 6.400 6.246 6.397 16,797,434 +0.35(+5.77%)
Nov 10, 2009 6.101 6.101 5.963 6.048 17,021,440 -0.11(-1.84%)
Nov 09, 2009 5.919 6.188 5.913 6.161 22,479,808 +0.50(+8.86%)
Nov 06, 2009 5.592 5.703 5.592 5.659 10,302,210 +0.06(+0.98%)
Nov 05, 2009 5.663 5.718 5.597 5.604 11,880,474 +0.03(+0.48%)
Nov 04, 2009 5.494 5.689 5.480 5.578 33,195,568 +0.37(+7.19%)
Nov 03, 2009 5.119 5.262 5.104 5.203 18,227,202 +0.05(+0.88%)
Nov 02, 2009 5.059 5.194 5.049 5.158 21,175,286 +0.21(+4.29%)
Oct 30, 2009 5.257 5.359 4.879 4.946 41,525,704 -0.35(-6.59%)
Oct 29, 2009 5.189 5.325 5.186 5.295 30,559,344 +0.11(+2.09%)
Oct 28, 2009 5.370 5.438 5.158 5.186 24,681,346 -0.21(-3.90%)
Oct 27, 2009 5.674 5.688 5.380 5.397 41,032,156 -0.48(-8.19%)
Oct 26, 2009 6.046 6.145 5.872 5.878 12,700,401 -0.20(-3.31%)
Oct 23, 2009 6.169 6.179 6.073 6.079 10,049,976 -0.11(-1.73%)
Oct 22, 2009 6.093 6.204 5.955 6.186 18,337,892 +0.04(+0.64%)
Oct 21, 2009 6.337 6.370 6.136 6.147 12,981,036 -0.26(-4.00%)
Oct 20, 2009 6.383 6.438 6.380 6.403 9,158,043 -0.08(-1.26%)
Oct 19, 2009 6.436 6.549 6.386 6.485 13,086,428 +0.11(+1.80%)
Oct 16, 2009 6.447 6.509 6.293 6.370 11,418,015 -0.03(-0.39%)
Oct 15, 2009 6.351 6.395 6.298 6.395 8,559,584 -0.00(-0.02%)
Oct 14, 2009 6.329 6.399 6.288 6.397 17,323,664 +0.18(+2.96%)
Oct 13, 2009 6.244 6.244 6.133 6.213 10,302,191 +0.02(+0.36%)
Oct 12, 2009 6.233 6.329 6.159 6.191 9,368,211 +0.04(+0.66%)
Oct 09, 2009 6.133 6.161 6.054 6.150 14,159,498 -0.05(-0.76%)
Oct 08, 2009 6.274 6.377 6.182 6.197 18,074,668 +0.04(+0.64%)
Oct 07, 2009 6.213 6.281 6.142 6.158 15,410,749 -0.20(-3.09%)
Oct 06, 2009 6.323 6.443 6.252 6.354 13,926,157 +0.11(+1.74%)
Oct 05, 2009 6.020 6.259 6.005 6.246 18,318,980 +0.29(+4.86%)
Oct 02, 2009 5.763 5.991 5.692 5.957 23,417,992 +0.12(+2.13%)
Oct 01, 2009 6.073 6.098 5.828 5.832 13,808,072 -0.23(-3.81%)
Sep 30, 2009 5.861 6.175 5.861 6.064 33,752,980 +0.35(+6.11%)
Sep 29, 2009 5.740 5.801 5.689 5.714 11,003,657 +0.03(+0.55%)
Sep 28, 2009 5.535 5.705 5.508 5.683 6,883,076 +0.15(+2.67%)
Sep 25, 2009 5.433 5.564 5.402 5.535 6,791,470 +0.01(+0.14%)
Sep 24, 2009 5.608 5.699 5.491 5.527 13,383,991 -0.04(-0.68%)
Sep 23, 2009 5.589 5.642 5.532 5.565 13,113,429 -0.07(-1.26%)
Sep 22, 2009 5.655 5.661 5.559 5.636 8,347,330 +0.12(+2.22%)
Sep 21, 2009 5.521 5.587 5.391 5.513 8,918,737 -0.06(-0.99%)
Sep 18, 2009 5.538 5.584 5.479 5.568 16,461,861 -0.05(-0.95%)
Sep 17, 2009 5.774 5.806 5.614 5.622 16,461,988 -0.08(-1.46%)
Sep 16, 2009 5.697 5.831 5.637 5.705 22,117,470 +0.11(+2.03%)
Sep 15, 2009 5.496 5.612 5.472 5.592 28,863,116 +0.13(+2.30%)
Sep 14, 2009 5.339 5.480 5.325 5.466 20,546,766 -0.01(-0.23%)
Sep 11, 2009 5.414 5.504 5.387 5.479 24,404,144 +0.09(+1.60%)
Sep 10, 2009 5.347 5.475 5.255 5.392 26,969,100 +0.06(+1.06%)
Sep 09, 2009 5.056 5.370 5.056 5.336 27,044,910 +0.18(+3.57%)
Sep 08, 2009 5.054 5.159 5.040 5.152 19,919,030 +0.32(+6.61%)
Sep 04, 2009 4.733 4.843 4.703 4.832 16,084,540 +0.14(+2.95%)
Sep 03, 2009 4.718 4.763 4.639 4.694 9,835,719 +0.05(+1.15%)
Sep 02, 2009 4.666 4.729 4.633 4.640 12,037,217 +0.03(+0.55%)
Sep 01, 2009 4.757 4.856 4.607 4.615 14,150,939 -0.18(-3.83%)
Aug 31, 2009 4.776 4.832 4.725 4.799 13,838,597 -0.08(-1.61%)
Aug 28, 2009 4.964 5.004 4.862 4.878 6,418,422 -0.06(-1.21%)
Aug 27, 2009 4.870 4.942 4.813 4.938 13,606,693 +0.00(+0.03%)
Aug 26, 2009 4.919 4.969 4.851 4.936 9,496,445 -0.00(-0.06%)
Aug 25, 2009 4.892 5.023 4.890 4.939 10,169,963 +0.06(+1.16%)
Aug 24, 2009 4.977 4.996 4.846 4.883 13,638,190 -0.00(-0.06%)
Aug 21, 2009 4.831 4.903 4.765 4.886 9,884,978 +0.14(+2.88%)
Aug 20, 2009 4.655 4.768 4.640 4.749 6,665,016 +0.09(+1.86%)
Aug 19, 2009 4.543 4.662 4.543 4.662 14,358,359 +0.01(+0.14%)
Aug 18, 2009 4.637 4.708 4.628 4.656 9,011,099 +0.15(+3.35%)
Aug 17, 2009 4.592 4.592 4.486 4.505 16,033,659 -0.33(-6.89%)
Aug 14, 2009 4.875 4.887 4.784 4.839 12,702,410 -0.15(-2.93%)
Aug 13, 2009 4.949 4.985 4.839 4.985 11,362,746 +0.20(+4.14%)
Aug 12, 2009 4.645 4.835 4.637 4.787 20,572,948 +0.17(+3.78%)
Aug 11, 2009 4.725 4.725 4.567 4.612 14,237,698 -0.07(-1.41%)
Aug 10, 2009 4.817 4.817 4.661 4.678 19,612,462 -0.29(-5.91%)
Aug 07, 2009 4.961 5.051 4.938 4.972 16,759,812 -0.12(-2.41%)
Aug 06, 2009 5.130 5.163 5.037 5.095 12,901,926 -0.09(-1.70%)
Aug 05, 2009 5.177 5.221 5.038 5.183 12,284,816 +0.03(+0.52%)
Aug 04, 2009 5.126 5.203 5.079 5.156 11,077,940 -0.05(-0.91%)
Aug 03, 2009 5.063 5.232 5.063 5.203 15,822,054 +0.27(+5.55%)
Jul 31, 2009 4.913 5.001 4.908 4.930 20,735,390 +0.05(+0.93%)
Jul 30, 2009 4.876 4.953 4.872 4.884 23,048,124 +0.21(+4.47%)
Jul 29, 2009 4.719 4.719 4.625 4.675 20,664,694 -0.10(-2.08%)
Jul 28, 2009 4.845 4.875 4.655 4.774 23,891,670 -0.14(-2.88%)
Jul 27, 2009 4.960 5.001 4.906 4.916 16,458,421 -0.06(-1.11%)
Jul 24, 2009 5.045 5.109 4.902 4.971 22,096,000 -0.27(-5.13%)
Jul 23, 2009 5.071 5.274 5.007 5.240 21,372,506 +0.23(+4.68%)
Jul 22, 2009 4.955 5.076 4.955 5.005 16,961,408 -0.11(-2.18%)
Jul 21, 2009 5.096 5.141 5.037 5.117 20,884,388 -0.11(-2.16%)
Jul 20, 2009 5.071 5.263 5.071 5.230 22,507,802 +0.44(+9.19%)
Jul 17, 2009 4.727 4.916 4.727 4.790 26,000,004 +0.17(+3.78%)
Jul 16, 2009 4.573 4.644 4.491 4.615 19,363,630 -0.07(-1.51%)
Jul 15, 2009 4.560 4.721 4.557 4.686 17,488,376 +0.24(+5.49%)
Jul 14, 2009 4.383 4.463 4.298 4.442 15,191,615 +0.15(+3.52%)
Jul 13, 2009 4.098 4.313 4.092 4.291 23,553,464 +0.19(+4.76%)
Jul 10, 2009 4.007 4.112 4.005 4.096 13,102,129 -0.04(-0.95%)
Jul 09, 2009 4.137 4.189 4.066 4.136 18,661,878 +0.04(+1.00%)
Jul 08, 2009 4.243 4.243 4.002 4.095 30,985,492 -0.29(-6.67%)
Jul 07, 2009 4.480 4.504 4.383 4.387 12,986,714 -0.01(-0.21%)
Jul 06, 2009 4.401 4.442 4.247 4.397 28,694,538 -0.30(-6.33%)
Jul 02, 2009 4.713 4.776 4.629 4.694 13,476,779 -0.14(-2.86%)
Jul 01, 2009 4.733 4.905 4.733 4.832 12,530,398 +0.19(+4.17%)
Jun 30, 2009 4.757 4.774 4.593 4.639 16,506,478 -0.20(-4.22%)
Jun 29, 2009 4.875 4.939 4.810 4.843 10,407,640 -0.01(-0.29%)
Jun 26, 2009 4.850 4.914 4.785 4.857 24,683,774 +0.21(+4.46%)
Jun 25, 2009 4.543 4.664 4.538 4.650 13,445,740 +0.23(+5.16%)
Jun 24, 2009 4.455 4.526 4.364 4.422 15,627,257 +0.02(+0.39%)
Jun 23, 2009 4.463 4.515 4.359 4.405 15,234,667 -0.03(-0.67%)
Jun 22, 2009 4.637 4.644 4.431 4.434 21,773,572 -0.26(-5.46%)
Jun 19, 2009 4.667 4.752 4.615 4.691 17,434,080 +0.14(+3.15%)
Jun 18, 2009 4.633 4.684 4.490 4.548 18,896,674 -0.14(-3.02%)
Jun 17, 2009 4.763 4.820 4.631 4.689 15,666,386 -0.03(-0.57%)
Jun 16, 2009 4.784 4.935 4.692 4.716 18,835,576 +0.03(+0.57%)
Jun 15, 2009 4.832 4.857 4.628 4.689 20,374,716 -0.21(-4.24%)
Jun 12, 2009 4.971 5.005 4.861 4.897 9,884,132 -0.12(-2.32%)
Jun 11, 2009 5.024 5.128 5.001 5.013 17,576,832 +0.01(+0.13%)
Jun 10, 2009 5.062 5.111 4.894 5.007 16,137,767 +0.01(+0.22%)
Jun 09, 2009 5.012 5.023 4.941 4.996 13,283,941 +0.07(+1.47%)
Jun 08, 2009 4.870 4.961 4.785 4.924 19,586,878 -0.21(-4.02%)
Jun 05, 2009 5.095 5.148 5.023 5.130 17,058,686 +0.07(+1.34%)
Jun 04, 2009 4.834 5.071 4.804 5.062 19,927,112 +0.34(+7.19%)
Jun 03, 2009 4.905 4.905 4.659 4.722 18,820,796 -0.28(-5.60%)
Jun 02, 2009 4.968 5.038 4.883 5.002 21,250,396 -0.04(-0.84%)
Jun 01, 2009 4.925 5.111 4.878 5.045 28,785,444 +0.15(+3.02%)
May 29, 2009 4.875 4.935 4.746 4.897 22,410,550 +0.06(+1.30%)
May 28, 2009 4.724 4.857 4.662 4.834 27,662,364 +0.23(+5.06%)
May 27, 2009 4.684 4.787 4.567 4.601 23,749,012 +0.01(+0.21%)
May 26, 2009 4.433 4.617 4.372 4.592 21,819,462 -0.05(-1.02%)
May 22, 2009 4.592 4.688 4.519 4.639 28,454,494 +0.23(+5.32%)
May 21, 2009 4.335 4.416 4.246 4.405 29,688,626 -0.06(-1.30%)
May 20, 2009 4.604 4.707 4.436 4.463 42,148,352 -0.13(-2.78%)
May 19, 2009 4.773 4.776 4.532 4.590 51,222,976 -0.02(-0.34%)
May 18, 2009 4.878 5.106 4.560 4.606 174,073,664 +0.93(+25.22%)
May 15, 2009 3.610 3.793 3.610 3.678 31,687,378 +0.17(+4.93%)
May 14, 2009 3.326 3.546 3.296 3.505 20,574,862 +0.20(+6.19%)
May 13, 2009 3.460 3.483 3.279 3.301 21,985,940 -0.24(-6.71%)
May 12, 2009 3.541 3.680 3.469 3.538 17,009,464 +0.13(+3.88%)
May 11, 2009 3.387 3.474 3.387 3.406 20,594,424 -0.12(-3.52%)
May 08, 2009 3.409 3.568 3.395 3.530 22,154,138 +0.17(+4.96%)
May 07, 2009 3.598 3.598 3.313 3.364 23,429,408 -0.17(-4.76%)
May 06, 2009 3.570 3.634 3.505 3.532 31,544,986 -0.22(-5.79%)
May 05, 2009 3.692 3.832 3.655 3.749 33,722,808 +0.06(+1.62%)
May 04, 2009 3.485 3.700 3.406 3.689 35,146,256 +0.46(+14.16%)
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.