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 (%)
Apr 28, 2017 7.574 7.587 7.521 7.547 5,571,073 +0.11(+1.42%)
Apr 27, 2017 7.486 7.486 7.415 7.442 6,247,080 -0.08(-1.05%)
Apr 26, 2017 7.609 7.640 7.512 7.521 8,422,782 +0.01(+0.12%)
Apr 25, 2017 7.468 7.530 7.424 7.512 6,620,368 +0.14(+1.91%)
Apr 24, 2017 7.415 7.468 7.353 7.371 6,092,520 +0.11(+1.45%)
Apr 21, 2017 7.301 7.327 7.248 7.265 6,848,597 -0.05(-0.72%)
Apr 20, 2017 7.459 7.477 7.248 7.318 16,018,878 -0.16(-2.12%)
Apr 19, 2017 7.662 7.662 7.442 7.477 12,573,032 -0.19(-2.53%)
Apr 18, 2017 7.723 7.750 7.635 7.670 5,177,679 -0.08(-1.02%)
Apr 17, 2017 7.662 7.750 7.644 7.750 2,360,410 +0.13(+1.73%)
Apr 13, 2017 7.679 7.723 7.609 7.618 3,368,052 -0.04(-0.46%)
Apr 12, 2017 7.644 7.697 7.618 7.653 3,511,158 -0.06(-0.80%)
Apr 11, 2017 7.679 7.723 7.626 7.715 6,336,967 +0.12(+1.62%)
Apr 10, 2017 7.600 7.626 7.556 7.591 2,119,131 -0.02(-0.23%)
Apr 07, 2017 7.574 7.653 7.574 7.609 3,086,488 +0.03(+0.35%)
Apr 06, 2017 7.609 7.653 7.582 7.582 3,340,607 -0.03(-0.35%)
Apr 05, 2017 7.706 7.741 7.600 7.609 4,100,783 -0.06(-0.80%)
Apr 04, 2017 7.715 7.741 7.653 7.670 5,302,140 -0.02(-0.23%)
Apr 03, 2017 7.715 7.825 7.648 7.688 9,456,552 +0.11(+1.51%)
Mar 31, 2017 7.512 7.574 7.446 7.574 5,777,610 -0.08(-1.04%)
Mar 30, 2017 7.538 7.670 7.538 7.653 8,221,427 +0.04(+0.58%)
Mar 29, 2017 7.653 7.653 7.556 7.609 5,867,938 +0.03(+0.35%)
Mar 28, 2017 7.521 7.618 7.494 7.582 7,517,543 +0.06(+0.82%)
Mar 27, 2017 7.345 7.538 7.327 7.521 8,945,801 +0.12(+1.67%)
Mar 24, 2017 7.415 7.442 7.327 7.397 6,444,471 +0.08(+1.08%)
Mar 23, 2017 7.221 7.336 7.195 7.318 11,271,994 +0.12(+1.71%)
Mar 22, 2017 7.169 7.213 7.124 7.195 5,646,266 -0.01(-0.12%)
Mar 21, 2017 7.380 7.380 7.142 7.204 14,747,654 -0.24(-3.20%)
Mar 20, 2017 7.433 7.486 7.397 7.442 10,798,888 +0.02(+0.24%)
Mar 17, 2017 7.574 7.591 7.415 7.424 19,380,728 -0.31(-3.99%)
Mar 16, 2017 7.662 7.759 7.635 7.732 8,079,837 +0.05(+0.69%)
Mar 15, 2017 7.644 7.679 7.574 7.679 5,844,256 +0.05(+0.69%)
Mar 14, 2017 7.626 7.679 7.600 7.626 7,746,054 +0.03(+0.35%)
Mar 13, 2017 7.530 7.662 7.486 7.600 25,513,528 +0.42(+5.89%)
Mar 10, 2017 7.199 7.213 7.151 7.177 8,336,618 -0.10(-1.33%)
Mar 09, 2017 7.239 7.327 7.221 7.274 10,581,540 +0.03(+0.36%)
Mar 08, 2017 7.265 7.292 7.230 7.248 6,294,569 +0.00(+0.00%)
Mar 07, 2017 7.248 7.292 7.204 7.248 6,088,545 -0.01(-0.12%)
Mar 06, 2017 7.327 7.336 7.195 7.257 7,081,692 -0.09(-1.20%)
Mar 03, 2017 7.318 7.371 7.292 7.345 4,065,615 +0.03(+0.36%)
Mar 02, 2017 7.353 7.353 7.274 7.318 5,117,627 -0.14(-1.89%)
Mar 01, 2017 7.353 7.494 7.323 7.459 8,408,314 +0.24(+3.29%)
Feb 28, 2017 7.265 7.283 7.186 7.221 12,764,970 -0.09(-1.20%)
Feb 27, 2017 7.380 7.380 7.279 7.309 7,747,861 -0.14(-1.89%)
Feb 24, 2017 7.415 7.459 7.406 7.450 4,097,896 -0.01(-0.12%)
Feb 23, 2017 7.442 7.486 7.415 7.459 11,133,667 +0.08(+1.07%)
Feb 22, 2017 7.433 7.468 7.345 7.380 18,507,734 -0.08(-1.06%)
Feb 21, 2017 7.433 7.459 7.389 7.459 5,275,308 +0.04(+0.59%)
Feb 17, 2017 7.415 7.415 7.415 0 +0.04(+0.60%)
Feb 16, 2017 7.301 7.380 7.301 7.371 8,625,628 +0.04(+0.48%)
Feb 15, 2017 7.380 7.424 7.309 7.336 15,852,324 -0.10(-1.30%)
Feb 14, 2017 7.503 7.503 7.389 7.433 6,030,527 -0.01(-0.12%)
Feb 13, 2017 7.468 7.486 7.406 7.442 5,373,042 -0.04(-0.59%)
Feb 10, 2017 7.442 7.508 7.402 7.486 4,837,343 -0.06(-0.82%)
Feb 09, 2017 7.468 7.565 7.503 7.547 4,355,006 +0.08(+1.06%)
Feb 08, 2017 7.468 7.477 7.362 7.468 12,534,084 -0.07(-0.93%)
Feb 07, 2017 7.486 7.565 7.459 7.538 5,818,495 -0.07(-0.93%)
Feb 06, 2017 7.556 7.635 7.538 7.609 8,108,179 +0.11(+1.41%)
Feb 03, 2017 7.389 7.512 7.380 7.503 7,739,003 +0.09(+1.19%)
Feb 02, 2017 7.415 7.450 7.380 7.415 8,991,458 +0.11(+1.57%)
Feb 01, 2017 7.274 7.397 7.265 7.301 20,083,242 +0.48(+6.97%)
Jan 31, 2017 6.931 6.966 6.728 6.825 18,564,482 -0.12(-1.77%)
Jan 30, 2017 7.001 7.028 6.931 6.948 8,542,823 -0.18(-2.59%)
Jan 27, 2017 7.063 7.186 7.054 7.133 9,087,417 +0.22(+3.18%)
Jan 26, 2017 6.887 6.931 6.825 6.913 10,231,039 +0.03(+0.38%)
Jan 25, 2017 6.763 6.904 6.763 6.887 7,975,307 +0.18(+2.76%)
Jan 24, 2017 6.702 6.746 6.649 6.702 8,676,574 +0.04(+0.53%)
Jan 23, 2017 6.684 6.706 6.605 6.667 10,408,967 -0.08(-1.17%)
Jan 20, 2017 6.781 6.799 6.702 6.746 7,854,317 -0.10(-1.42%)
Jan 19, 2017 6.940 6.957 6.816 6.843 13,823,206 -0.14(-2.02%)
Jan 18, 2017 6.896 7.028 6.882 6.984 10,390,244 +0.13(+1.93%)
Jan 17, 2017 6.940 6.966 6.843 6.851 9,449,591 -0.07(-1.02%)
Jan 13, 2017 6.922 6.922 6.922 0 -0.08(-1.13%)
Jan 12, 2017 6.975 7.036 6.940 7.001 8,494,365 +0.04(+0.63%)
Jan 11, 2017 6.860 6.966 6.807 6.957 6,991,947 +0.15(+2.20%)
Jan 10, 2017 6.737 6.834 6.728 6.807 6,012,543 +0.10(+1.44%)
Jan 09, 2017 6.719 6.763 6.673 6.711 5,101,034 +0.07(+1.06%)
Jan 06, 2017 6.746 6.750 6.614 6.640 7,852,270 -0.11(-1.57%)
Jan 05, 2017 6.667 6.781 6.631 6.746 8,570,405 +0.18(+2.82%)
Jan 04, 2017 6.570 6.600 6.517 6.561 7,779,591 -0.04(-0.67%)
Jan 03, 2017 6.596 6.605 6.526 6.605 5,981,020 +0.01(+0.13%)
Dec 30, 2016 6.596 6.596 6.596 0 +0.08(+1.22%)
Dec 29, 2016 6.499 6.596 6.482 6.517 3,225,949 -0.02(-0.27%)
Dec 28, 2016 6.570 6.578 6.517 6.534 3,263,734 -0.07(-1.07%)
Dec 27, 2016 6.614 6.640 6.587 6.605 2,617,401 +0.03(+0.40%)
Dec 23, 2016 6.578 6.578 6.578 0 +0.02(+0.27%)
Dec 22, 2016 6.587 6.596 6.526 6.561 2,882,082 -0.04(-0.53%)
Dec 21, 2016 6.711 6.711 6.552 6.596 2,684,689 +0.01(+0.13%)
Dec 20, 2016 6.561 6.596 6.534 6.587 3,512,022 -0.02(-0.27%)
Dec 19, 2016 6.658 6.675 6.570 6.605 5,574,189 +0.00(+0.00%)
Dec 16, 2016 6.728 6.728 6.570 6.605 7,963,610 -0.14(-2.09%)
Dec 15, 2016 6.869 6.869 6.737 6.746 6,385,708 -0.06(-0.91%)
Dec 14, 2016 6.887 6.887 6.755 6.807 19,972,396 -0.11(-1.53%)
Dec 13, 2016 6.931 7.028 6.913 6.913 6,806,531 -0.01(-0.13%)
Dec 12, 2016 6.922 6.948 6.834 6.922 5,520,768 -0.11(-1.50%)
Dec 09, 2016 7.001 7.036 6.957 7.028 6,682,673 +0.08(+1.14%)
Dec 08, 2016 6.887 6.984 6.878 6.948 9,762,420 +0.13(+1.94%)
Dec 07, 2016 6.869 6.878 6.772 6.816 16,636,827 -0.10(-1.40%)
Dec 06, 2016 6.843 6.940 6.799 6.913 8,205,498 +0.15(+2.21%)
Dec 05, 2016 6.816 6.816 6.711 6.763 4,835,550 +0.00(+0.00%)
Dec 02, 2016 6.719 6.799 6.702 6.763 6,091,770 +0.09(+1.32%)
Dec 01, 2016 6.763 6.763 6.649 6.675 8,188,491 -0.23(-3.32%)
Nov 30, 2016 6.904 7.010 6.904 6.904 15,269,550 +0.27(+4.12%)
Nov 29, 2016 6.596 6.653 6.578 6.631 9,363,330 +0.06(+0.94%)
Nov 28, 2016 6.614 6.631 6.504 6.570 15,195,036 -0.24(-3.49%)
Nov 25, 2016 6.799 6.843 6.737 6.807 3,584,707 +0.00(+0.00%)
Nov 23, 2016 6.807 6.807 6.807 0 -0.04(-0.64%)
Nov 22, 2016 6.825 6.860 6.746 6.851 7,869,006 +0.04(+0.52%)
Nov 21, 2016 6.834 6.851 6.750 6.816 7,301,464 -0.02(-0.26%)
Nov 18, 2016 6.913 6.913 6.772 6.834 3,827,846 -0.05(-0.77%)
Nov 17, 2016 6.940 6.975 6.869 6.887 13,524,527 +0.10(+1.43%)
Nov 16, 2016 6.948 6.948 6.763 6.790 18,284,094 -0.39(-5.40%)
Nov 15, 2016 7.072 7.195 7.058 7.177 8,599,638 +0.10(+1.37%)
Nov 14, 2016 7.257 7.292 7.045 7.080 9,409,902 -0.18(-2.43%)
Nov 11, 2016 7.239 7.257 7.111 7.257 12,472,928 -0.26(-3.40%)
Nov 10, 2016 7.670 7.750 7.494 7.512 10,524,191 -0.04(-0.58%)
Nov 09, 2016 7.503 7.582 7.455 7.556 13,104,062 +0.33(+4.63%)
Nov 08, 2016 7.274 7.441 7.164 7.221 22,474,924 -0.37(-4.87%)
Nov 07, 2016 7.397 7.662 7.389 7.591 19,073,266 +0.47(+6.55%)
Nov 04, 2016 7.107 7.239 7.080 7.124 6,092,344 -0.04(-0.61%)
Nov 03, 2016 7.160 7.248 7.133 7.169 8,906,495 -0.01(-0.12%)
Nov 02, 2016 7.230 7.239 7.133 7.177 12,900,407 -0.14(-1.93%)
Nov 01, 2016 7.292 7.345 7.265 7.318 13,323,564 +0.02(+0.24%)
Oct 31, 2016 7.301 7.336 7.274 7.301 5,257,716 -0.05(-0.72%)
Oct 28, 2016 7.309 7.371 7.265 7.353 11,626,015 -0.06(-0.83%)
Oct 27, 2016 7.433 7.486 7.406 7.415 13,235,430 +0.02(+0.24%)
Oct 26, 2016 7.336 7.433 7.318 7.397 15,444,967 -0.12(-1.64%)
Oct 25, 2016 7.574 7.609 7.477 7.521 21,896,244 -0.14(-1.84%)
Oct 24, 2016 7.397 7.688 7.389 7.662 38,829,052 +0.35(+4.82%)
Oct 21, 2016 7.213 7.332 7.186 7.309 20,460,614 +0.05(+0.73%)
Oct 20, 2016 7.230 7.301 7.230 7.257 13,325,538 +0.23(+3.26%)
Oct 19, 2016 7.001 7.098 6.966 7.028 14,833,102 -0.11(-1.60%)
Oct 18, 2016 7.036 7.151 7.010 7.142 42,713,200 +0.43(+6.43%)
Oct 17, 2016 6.737 6.772 6.667 6.711 15,568,962 +0.31(+4.81%)
Oct 14, 2016 6.389 6.490 6.376 6.402 9,834,388 +0.11(+1.68%)
Oct 13, 2016 6.323 6.341 6.222 6.297 14,140,020 -0.19(-2.99%)
Oct 12, 2016 6.552 6.605 6.446 6.490 24,755,698 -0.06(-0.94%)
Oct 11, 2016 6.578 6.622 6.526 6.552 8,983,121 -0.05(-0.80%)
Oct 10, 2016 6.596 6.636 6.561 6.605 4,027,328 +0.00(+0.00%)
Oct 07, 2016 6.587 6.636 6.534 6.605 6,800,951 +0.04(+0.67%)
Oct 06, 2016 6.640 6.640 6.534 6.561 10,370,575 -0.22(-3.25%)
Oct 05, 2016 6.746 6.807 6.737 6.781 5,424,920 +0.01(+0.13%)
Oct 04, 2016 6.746 6.843 6.746 6.772 7,424,065 +0.08(+1.18%)
Oct 03, 2016 6.693 6.728 6.640 6.693 10,444,026 +0.11(+1.74%)
Sep 30, 2016 6.614 6.658 6.534 6.578 19,562,286 +0.05(+0.81%)
Sep 29, 2016 6.605 6.675 6.420 6.526 17,573,314 -0.41(-5.84%)
Sep 28, 2016 6.904 6.931 6.843 6.931 8,040,448 +0.05(+0.77%)
Sep 27, 2016 6.860 6.922 6.807 6.878 5,186,895 +0.00(+0.00%)
Sep 26, 2016 6.904 6.948 6.869 6.878 6,575,047 -0.14(-2.01%)
Sep 23, 2016 7.080 7.080 6.957 7.019 14,324,348 -0.20(-2.80%)
Sep 22, 2016 7.213 7.301 7.186 7.221 10,483,361 +0.08(+1.11%)
Sep 21, 2016 7.063 7.169 6.966 7.142 12,265,567 +0.06(+0.87%)
Sep 20, 2016 7.124 7.142 7.045 7.080 6,553,577 +0.04(+0.50%)
Sep 19, 2016 7.072 7.124 7.019 7.045 7,940,145 +0.11(+1.65%)
Sep 16, 2016 6.913 6.984 6.896 6.931 6,297,959 -0.13(-1.87%)
Sep 15, 2016 7.063 7.102 7.014 7.063 6,335,792 -0.03(-0.37%)
Sep 14, 2016 7.080 7.133 7.045 7.089 12,274,507 +0.14(+2.03%)
Sep 13, 2016 7.001 7.001 6.878 6.948 10,186,190 -0.14(-1.99%)
Sep 12, 2016 7.072 7.089 6.851 7.089 13,666,394 -0.06(-0.86%)
Sep 09, 2016 7.186 7.230 7.098 7.151 8,729,166 -0.12(-1.70%)
Sep 08, 2016 7.309 7.327 7.230 7.274 9,135,439 -0.10(-1.31%)
Sep 07, 2016 7.336 7.433 7.327 7.371 12,519,050 +0.12(+1.70%)
Sep 06, 2016 7.107 7.309 7.098 7.248 17,209,278 +0.31(+4.44%)
Sep 02, 2016 6.975 6.940 6.940 6.940 5,114,733 +0.00(+0.00%)
Sep 01, 2016 6.807 6.984 6.799 6.940 10,844,466 +0.18(+2.74%)
Aug 31, 2016 6.772 6.781 6.667 6.755 5,733,178 +0.00(+0.00%)
Aug 30, 2016 6.728 6.807 6.719 6.755 9,698,848 +0.12(+1.86%)
Aug 29, 2016 6.508 6.658 6.490 6.631 8,532,749 +0.16(+2.45%)
Aug 26, 2016 6.455 6.534 6.394 6.473 7,560,602 -0.01(-0.14%)
Aug 25, 2016 6.438 6.526 6.420 6.482 5,645,830 +0.08(+1.24%)
Aug 24, 2016 6.508 6.508 6.402 6.402 7,074,298 -0.11(-1.76%)
Aug 23, 2016 6.534 6.578 6.508 6.517 5,810,248 +0.03(+0.41%)
Aug 22, 2016 6.561 6.578 6.464 6.490 8,394,815 -0.11(-1.60%)
Aug 19, 2016 6.587 6.622 6.570 6.596 8,515,104 +0.00(+0.00%)
Aug 18, 2016 6.640 6.684 6.552 6.596 17,863,588 +0.18(+2.74%)
Aug 17, 2016 6.446 6.490 6.411 6.420 12,127,938 -0.01(-0.14%)
Aug 16, 2016 6.482 6.508 6.429 6.429 11,394,424 -0.03(-0.41%)
Aug 15, 2016 6.402 6.499 6.367 6.455 6,129,621 +0.12(+1.95%)
Aug 12, 2016 6.420 6.438 6.323 6.332 5,980,057 -0.04(-0.55%)
Aug 11, 2016 6.341 6.411 6.341 6.367 9,445,397 +0.05(+0.84%)
Aug 10, 2016 6.314 6.323 6.279 6.314 5,255,364 -0.10(-1.51%)
Aug 09, 2016 6.455 6.490 6.402 6.411 5,614,212 +0.01(+0.14%)
Aug 08, 2016 6.438 6.526 6.407 6.402 6,244,772 -0.04(-0.68%)
Aug 05, 2016 6.499 6.534 6.429 6.446 6,029,321 +0.04(+0.69%)
Aug 04, 2016 6.385 6.411 6.341 6.402 5,559,240 -0.03(-0.41%)
Aug 03, 2016 6.341 6.429 6.279 6.429 13,071,842 +0.08(+1.25%)
Aug 02, 2016 6.420 6.455 6.306 6.349 8,158,954 -0.11(-1.77%)
Aug 01, 2016 6.570 6.587 6.394 6.464 21,458,644 -0.21(-3.17%)
Jul 29, 2016 6.869 6.922 6.561 6.675 21,642,498 -0.38(-5.37%)
Jul 28, 2016 7.063 7.116 7.036 7.054 7,632,466 +0.03(+0.38%)
Jul 27, 2016 6.931 7.063 6.931 7.028 23,027,518 +0.13(+1.92%)
Jul 26, 2016 6.904 6.913 6.843 6.896 9,667,374 -0.03(-0.38%)
Jul 25, 2016 6.940 6.957 6.904 6.922 9,352,959 +0.04(+0.51%)
Jul 22, 2016 6.940 6.948 6.869 6.887 4,671,217 -0.02(-0.26%)
Jul 21, 2016 6.922 6.957 6.896 6.904 4,518,334 -0.05(-0.76%)
Jul 20, 2016 6.948 6.966 6.909 6.957 5,857,380 +0.00(+0.00%)
Jul 19, 2016 7.063 7.080 6.931 6.957 7,504,897 -0.04(-0.63%)
Jul 18, 2016 6.940 7.019 6.931 7.001 4,123,194 +0.04(+0.63%)
Jul 15, 2016 7.001 7.028 6.931 6.957 5,327,457 -0.07(-1.00%)
Jul 14, 2016 7.045 7.045 6.975 7.028 11,048,998 +0.09(+1.27%)
Jul 13, 2016 6.948 6.957 6.896 6.940 13,055,701 -0.06(-0.88%)
Jul 12, 2016 6.834 7.028 6.834 7.001 19,218,946 +0.33(+4.88%)
Jul 11, 2016 6.622 6.728 6.605 6.675 10,785,823 +0.16(+2.43%)
Jul 08, 2016 6.411 6.490 6.367 6.517 10,334,883 +0.15(+2.35%)
Jul 07, 2016 6.482 6.482 6.266 6.367 18,428,156 +0.03(+0.42%)
Jul 06, 2016 6.253 6.429 6.217 6.341 15,135,163 -0.04(-0.69%)
Jul 05, 2016 6.358 6.385 6.288 6.385 10,302,079 +0.02(+0.28%)
Jul 01, 2016 6.305 6.367 6.367 6.367 5,426,888 +0.04(+0.70%)
Jun 30, 2016 6.270 6.323 6.169 6.323 6,825,490 +0.07(+1.13%)
Jun 29, 2016 6.182 6.297 6.165 6.253 7,261,979 +0.18(+2.90%)
Jun 28, 2016 6.068 6.160 6.059 6.077 12,503,993 +0.22(+3.76%)
Jun 27, 2016 6.085 6.085 5.795 5.856 12,530,554 -0.18(-2.92%)
Jun 24, 2016 6.050 6.165 6.015 6.032 13,111,852 -0.47(-7.18%)
Jun 23, 2016 6.402 6.526 6.385 6.499 11,367,682 +0.25(+3.94%)
Jun 22, 2016 6.244 6.314 6.226 6.253 10,586,336 -0.02(-0.28%)
Jun 21, 2016 6.253 6.314 6.217 6.270 11,681,693 -0.02(-0.28%)
Jun 20, 2016 6.253 6.341 6.226 6.288 18,608,560 -0.04(-0.70%)
Jun 17, 2016 6.279 6.367 6.253 6.332 11,376,156 +0.05(+0.84%)
Jun 16, 2016 6.165 6.279 6.103 6.279 15,913,479 -0.12(-1.93%)
Jun 15, 2016 6.358 6.490 6.341 6.402 10,690,690 +0.20(+3.27%)
Jun 14, 2016 6.217 6.297 6.138 6.200 12,948,637 -0.05(-0.87%)
Jun 13, 2016 6.250 6.314 6.189 6.254 10,229,311 -0.11(-1.76%)
Jun 10, 2016 6.504 6.521 6.314 6.366 12,888,258 -0.23(-3.53%)
Jun 09, 2016 6.582 6.642 6.513 6.599 10,862,559 -0.13(-1.92%)
Jun 08, 2016 6.651 6.797 6.642 6.728 14,172,667 +0.11(+1.69%)
Jun 07, 2016 6.513 6.677 6.504 6.616 16,580,803 +0.34(+5.36%)
Jun 06, 2016 6.254 6.297 6.237 6.280 6,084,833 +0.05(+0.83%)
Jun 03, 2016 6.237 6.254 6.150 6.228 8,856,756 +0.04(+0.70%)
Jun 02, 2016 6.116 6.194 6.090 6.185 9,596,565 +0.05(+0.84%)
Jun 01, 2016 6.099 6.142 6.018 6.133 8,560,173 -0.07(-1.11%)
May 31, 2016 6.228 6.254 6.159 6.202 11,844,663 +0.01(+0.14%)
May 27, 2016 6.219 6.194 6.194 6.194 8,388,037 +0.07(+1.13%)
May 26, 2016 6.194 6.228 6.090 6.125 7,462,580 +0.03(+0.57%)
May 25, 2016 6.004 6.189 5.978 6.090 11,342,402 +0.28(+4.90%)
May 24, 2016 5.831 5.840 5.754 5.805 6,543,218 +0.03(+0.60%)
May 23, 2016 5.702 5.818 5.680 5.771 9,909,606 +0.03(+0.60%)
May 20, 2016 5.719 5.728 5.685 5.736 6,205,398 +0.03(+0.45%)
May 19, 2016 5.797 5.883 5.667 5.710 15,719,358 -0.22(-3.64%)
May 18, 2016 5.848 6.004 5.840 5.926 13,990,375 +0.08(+1.33%)
May 17, 2016 5.892 5.926 5.831 5.848 9,665,417 -0.04(-0.73%)
May 16, 2016 5.754 5.948 5.745 5.892 7,685,837 +0.08(+1.34%)
May 13, 2016 5.952 5.961 5.754 5.814 10,577,264 -0.22(-3.58%)
May 12, 2016 6.099 6.116 6.004 6.030 17,553,584 -0.04(-0.71%)
May 11, 2016 5.926 6.081 5.823 6.073 25,940,870 +0.12(+2.03%)
May 10, 2016 5.805 5.987 5.797 5.952 12,630,771 +0.15(+2.53%)
May 09, 2016 5.779 5.840 5.754 5.805 17,748,676 +0.09(+1.51%)
May 06, 2016 5.616 5.728 5.572 5.719 14,331,129 +0.12(+2.16%)
May 05, 2016 5.564 5.736 5.564 5.598 13,514,124 +0.09(+1.72%)
May 04, 2016 5.521 5.590 5.452 5.503 14,130,679 -0.08(-1.39%)
May 03, 2016 5.676 5.685 5.434 5.581 26,515,434 -0.27(-4.57%)
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.