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%)
Streaming Delayed Price Updated: 2:21 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 (%)
Jun 30, 2006 3.695 3.741 3.617 3.719 8,702,032 -0.06(-1.46%)
Jun 29, 2006 3.570 3.782 3.557 3.774 16,445,085 +0.24(+6.71%)
Jun 28, 2006 3.549 3.585 3.430 3.537 11,684,532 -0.01(-0.18%)
Jun 27, 2006 3.640 3.661 3.530 3.543 8,277,232 -0.08(-2.21%)
Jun 26, 2006 3.640 3.659 3.577 3.623 8,826,674 -0.07(-1.92%)
Jun 23, 2006 3.772 3.772 3.647 3.694 10,050,834 -0.12(-3.09%)
Jun 22, 2006 3.908 3.922 3.791 3.812 5,787,576 -0.08(-2.14%)
Jun 21, 2006 3.856 3.955 3.831 3.895 6,495,999 +0.04(+0.94%)
Jun 20, 2006 3.717 3.862 3.702 3.859 9,639,389 +0.14(+3.76%)
Jun 19, 2006 3.908 3.927 3.716 3.719 7,484,867 -0.18(-4.64%)
Jun 16, 2006 4.007 4.010 3.829 3.900 10,590,101 -0.12(-2.94%)
Jun 15, 2006 3.697 4.049 3.697 4.018 18,111,852 +0.40(+10.94%)
Jun 14, 2006 3.617 3.632 3.540 3.621 11,425,074 +0.08(+2.36%)
Jun 13, 2006 3.491 3.656 3.460 3.538 11,053,056 -0.02(-0.66%)
Jun 12, 2006 3.664 3.666 3.543 3.562 9,358,309 -0.15(-4.11%)
Jun 09, 2006 3.853 3.853 3.695 3.714 8,648,614 -0.01(-0.34%)
Jun 08, 2006 3.782 3.791 3.395 3.727 35,681,892 -0.17(-4.44%)
Jun 07, 2006 3.934 3.994 3.883 3.900 12,144,308 -0.08(-1.90%)
Jun 06, 2006 4.037 4.052 3.875 3.975 9,254,653 -0.03(-0.78%)
Jun 05, 2006 4.279 4.279 4.000 4.007 5,669,293 -0.27(-6.32%)
Jun 02, 2006 4.285 4.373 4.250 4.277 7,241,306 +0.06(+1.30%)
Jun 01, 2006 4.120 4.222 4.070 4.222 7,432,720 +0.04(+0.94%)
May 31, 2006 4.159 4.183 4.096 4.183 9,159,264 +0.04(+1.03%)
May 30, 2006 4.247 4.249 4.073 4.140 7,871,510 -0.19(-4.29%)
May 26, 2006 4.277 4.339 4.249 4.326 6,878,192 +0.09(+2.12%)
May 25, 2006 4.192 4.249 4.011 4.236 10,489,624 +0.13(+3.22%)
May 24, 2006 4.057 4.230 3.974 4.104 12,112,511 -0.09(-2.21%)
May 23, 2006 4.246 4.321 4.194 4.197 12,875,624 +0.06(+1.37%)
May 22, 2006 4.167 4.183 3.955 4.140 12,225,070 -0.15(-3.48%)
May 19, 2006 4.274 4.353 4.167 4.290 8,244,800 -0.05(-1.09%)
May 18, 2006 4.356 4.379 4.285 4.337 5,173,906 -0.03(-0.72%)
May 17, 2006 4.568 4.570 4.277 4.368 9,020,632 -0.20(-4.40%)
May 16, 2006 4.387 4.625 4.387 4.570 5,521,122 +0.21(+4.80%)
May 15, 2006 4.408 4.411 4.353 4.361 8,135,420 -0.15(-3.41%)
May 12, 2006 4.584 4.584 4.471 4.515 5,755,144 -0.14(-3.07%)
May 11, 2006 4.718 4.828 4.609 4.658 5,002,841 -0.10(-2.15%)
May 10, 2006 4.749 4.834 4.741 4.760 4,342,113 +0.02(+0.40%)
May 09, 2006 4.736 4.754 4.647 4.741 2,195,857 +0.00(+0.10%)
May 08, 2006 4.718 4.744 4.686 4.736 5,854,984 +0.03(+0.57%)
May 05, 2006 4.733 4.747 4.702 4.710 4,988,215 -0.02(-0.50%)
May 04, 2006 4.675 4.747 4.639 4.733 11,439,064 +0.11(+2.31%)
May 03, 2006 4.700 4.730 4.570 4.626 11,424,438 -0.04(-0.94%)
May 02, 2006 4.576 4.686 4.576 4.670 14,625,061 +0.17(+3.77%)
May 01, 2006 4.427 4.540 4.427 4.501 14,481,977 +0.19(+4.34%)
Apr 28, 2006 4.227 4.427 4.227 4.313 11,288,349 +0.27(+6.73%)
Apr 27, 2006 4.340 4.345 4.037 4.041 16,273,385 -0.28(-6.38%)
Apr 26, 2006 4.276 4.337 4.265 4.317 3,792,671 +0.08(+1.93%)
Apr 25, 2006 4.241 4.290 4.197 4.235 4,518,901 -0.05(-1.07%)
Apr 24, 2006 4.403 4.403 4.199 4.280 7,675,009 -0.14(-3.17%)
Apr 21, 2006 4.471 4.474 4.408 4.420 4,263,894 -0.01(-0.14%)
Apr 20, 2006 4.211 4.456 4.211 4.427 17,012,968 +0.16(+3.76%)
Apr 19, 2006 4.356 4.356 4.265 4.266 4,746,563 -0.06(-1.27%)
Apr 18, 2006 4.324 4.342 4.291 4.321 7,989,157 +0.09(+2.16%)
Apr 17, 2006 4.351 4.351 4.208 4.230 7,173,898 +0.07(+1.62%)
Apr 13, 2006 4.166 4.202 4.118 4.162 7,596,790 -0.00(-0.08%)
Apr 12, 2006 4.246 4.261 4.151 4.166 12,578,646 -0.09(-2.18%)
Apr 11, 2006 4.403 4.405 4.258 4.258 8,366,262 -0.14(-3.11%)
Apr 10, 2006 4.433 4.433 4.389 4.395 5,594,254 -0.04(-0.89%)
Apr 07, 2006 4.559 4.560 4.433 4.434 4,824,146 -0.12(-2.73%)
Apr 06, 2006 4.620 4.699 4.549 4.559 6,169,133 -0.05(-1.06%)
Apr 05, 2006 4.600 4.664 4.584 4.607 7,868,967 -0.03(-0.68%)
Apr 04, 2006 4.617 4.664 4.568 4.639 5,870,247 -0.05(-0.97%)
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.