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 )

26.72 +0.25 (+0.94%)
Streaming Delayed Price Updated: 12:27 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, 2020 9.103 9.182 9.010 9.132 6,032,165 +0.17(+1.86%)
Jun 29, 2020 8.887 9.010 8.838 8.965 3,797,304 +0.07(+0.77%)
Jun 26, 2020 9.044 9.088 8.828 8.897 6,462,471 -0.32(-3.52%)
Jun 25, 2020 9.005 9.221 9.005 9.221 5,498,635 +0.22(+2.40%)
Jun 24, 2020 9.162 9.162 8.867 9.005 7,510,704 -0.69(-7.10%)
Jun 23, 2020 9.762 9.860 9.644 9.693 7,579,392 +0.23(+2.39%)
Jun 22, 2020 9.368 9.526 9.368 9.467 5,231,642 +0.16(+1.69%)
Jun 19, 2020 9.457 9.516 9.270 9.309 11,600,079 +0.23(+2.49%)
Jun 18, 2020 8.975 9.177 8.965 9.083 6,222,609 +0.26(+2.90%)
Jun 17, 2020 8.877 8.877 8.759 8.828 3,597,290 +0.02(+0.22%)
Jun 16, 2020 8.936 9.044 8.759 8.808 8,185,408 +0.05(+0.56%)
Jun 15, 2020 8.562 8.808 8.425 8.759 4,560,447 -0.09(-1.00%)
Jun 12, 2020 8.867 8.916 8.607 8.847 8,847,306 +0.32(+3.81%)
Jun 11, 2020 8.749 8.769 8.425 8.523 9,572,026 -0.69(-7.47%)
Jun 10, 2020 9.250 9.359 9.162 9.211 9,184,015 +0.14(+1.52%)
Jun 09, 2020 9.241 9.280 8.985 9.074 10,646,451 -0.45(-4.75%)
Jun 08, 2020 9.604 9.614 9.390 9.526 7,327,022 -0.08(-0.82%)
Jun 05, 2020 9.477 9.712 9.447 9.604 13,022,292 +0.45(+4.94%)
Jun 04, 2020 9.211 9.241 9.103 9.152 12,575,983 -0.46(-4.81%)
Jun 03, 2020 9.536 9.732 9.437 9.614 17,166,460 +0.23(+2.41%)
Jun 02, 2020 9.034 9.427 9.034 9.388 18,901,530 +0.62(+7.06%)
Jun 01, 2020 8.710 8.867 8.700 8.769 6,997,884 +0.22(+2.53%)
May 29, 2020 8.425 8.582 8.393 8.552 7,622,540 +0.22(+2.59%)
May 28, 2020 8.523 8.523 8.326 8.336 8,377,622 -0.03(-0.35%)
May 27, 2020 8.356 8.405 8.189 8.366 13,389,042 +0.60(+7.72%)
May 26, 2020 7.766 7.864 7.707 7.766 14,997,912 +0.14(+1.80%)
May 22, 2020 7.658 7.658 7.530 7.628 6,119,150 -0.22(-2.76%)
May 21, 2020 7.963 8.012 7.815 7.845 6,047,694 -0.19(-2.33%)
May 20, 2020 7.923 8.159 7.923 8.031 6,670,336 +0.29(+3.68%)
May 19, 2020 7.982 7.982 7.717 7.746 7,351,557 -0.40(-4.95%)
May 18, 2020 8.100 8.218 7.973 8.149 11,005,138 -0.17(-2.01%)
May 15, 2020 8.287 8.366 8.145 8.317 6,169,402 -0.25(-2.87%)
May 14, 2020 8.415 8.621 8.110 8.562 8,646,307 -0.05(-0.57%)
May 13, 2020 8.828 8.916 8.582 8.611 10,976,665 -0.25(-2.77%)
May 12, 2020 8.346 9.083 8.267 8.857 14,850,800 +0.65(+7.90%)
May 11, 2020 8.454 8.454 8.140 8.208 8,540,214 -0.66(-7.43%)
May 08, 2020 8.769 8.882 8.666 8.867 3,302,493 +0.17(+1.92%)
May 07, 2020 8.720 8.793 8.663 8.700 4,673,452 +0.07(+0.80%)
May 06, 2020 8.877 8.877 8.631 8.631 7,076,069 -0.06(-0.68%)
May 05, 2020 8.641 8.857 8.597 8.690 8,396,376 -0.12(-1.34%)
May 04, 2020 8.847 8.926 8.690 8.808 8,418,168 -0.39(-4.27%)
May 01, 2020 9.172 9.349 9.142 9.201 6,147,429 -0.39(-4.10%)
Apr 30, 2020 9.781 9.880 9.447 9.595 8,213,853 -0.37(-3.75%)
Apr 29, 2020 9.526 10.02 9.526 9.968 13,407,780 +0.87(+9.50%)
Apr 28, 2020 9.398 9.447 9.054 9.103 7,721,660 +0.03(+0.33%)
Apr 27, 2020 8.838 9.093 8.788 9.074 5,585,112 +0.50(+5.85%)
Apr 24, 2020 8.749 8.779 8.469 8.572 6,310,392 -0.31(-3.54%)
Apr 23, 2020 9.103 9.201 8.857 8.887 7,047,483 +0.04(+0.44%)
Apr 22, 2020 8.562 8.906 8.543 8.847 13,244,438 +0.52(+6.26%)
Apr 21, 2020 8.395 8.523 8.199 8.326 11,032,878 -0.73(-8.03%)
Apr 20, 2020 9.113 9.221 8.956 9.054 7,558,262 -0.31(-3.36%)
Apr 17, 2020 9.447 9.565 9.250 9.368 13,265,211 +0.75(+8.67%)
Apr 16, 2020 8.680 8.788 8.582 8.621 10,471,825 +0.21(+2.45%)
Apr 15, 2020 8.395 8.523 8.287 8.415 6,929,062 -0.47(-5.31%)
Apr 14, 2020 8.887 9.054 8.779 8.887 10,391,382 +0.14(+1.57%)
Apr 13, 2020 8.720 8.769 8.484 8.749 17,600,072 -0.14(-1.55%)
Apr 09, 2020 8.749 9.142 8.739 8.887 11,538,332 +0.39(+4.63%)
Apr 08, 2020 8.051 8.543 8.051 8.494 12,274,756 +0.33(+4.10%)
Apr 07, 2020 8.248 8.494 8.061 8.159 11,895,076 +0.27(+3.36%)
Apr 06, 2020 7.628 8.022 7.493 7.894 19,549,270 +0.79(+11.06%)
Apr 03, 2020 7.166 7.294 7.029 7.107 10,118,051 -0.63(-8.13%)
Apr 02, 2020 7.628 7.776 7.461 7.737 13,714,154 +0.15(+1.94%)
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.