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 (%)
Aug 31, 2015 7.548 7.582 7.418 7.522 4,989,113 -0.13(-1.69%)
Aug 28, 2015 7.591 7.729 7.574 7.651 4,075,682 +0.02(+0.23%)
Aug 27, 2015 7.660 7.694 7.544 7.634 14,228,694 +0.13(+1.72%)
Aug 26, 2015 7.634 7.660 7.358 7.505 13,912,623 +0.02(+0.23%)
Aug 25, 2015 7.824 7.824 7.487 7.487 11,227,727 +0.15(+2.00%)
Aug 24, 2015 6.935 7.565 6.737 7.341 16,120,553 -0.50(-6.38%)
Aug 21, 2015 8.005 8.109 7.772 7.841 9,181,267 -0.25(-3.09%)
Aug 20, 2015 8.264 8.359 7.979 8.091 15,289,354 -0.30(-3.60%)
Aug 19, 2015 8.454 8.505 8.268 8.393 8,878,878 -0.09(-1.12%)
Aug 18, 2015 8.385 8.531 8.385 8.488 6,833,414 +0.03(+0.41%)
Aug 17, 2015 8.359 8.488 8.264 8.454 6,474,995 +0.03(+0.41%)
Aug 14, 2015 8.609 8.643 8.376 8.419 8,813,465 +0.08(+0.93%)
Aug 13, 2015 8.350 8.436 8.264 8.341 13,741,299 -0.09(-1.12%)
Aug 12, 2015 8.264 8.471 8.160 8.436 14,737,415 -0.10(-1.21%)
Aug 11, 2015 8.583 8.661 8.393 8.540 9,386,900 -0.23(-2.65%)
Aug 10, 2015 8.764 8.850 8.755 8.773 3,984,869 +0.03(+0.30%)
Aug 07, 2015 8.824 8.850 8.695 8.747 5,194,701 -0.07(-0.78%)
Aug 06, 2015 8.893 8.937 8.816 8.816 5,257,646 -0.08(-0.87%)
Aug 05, 2015 8.945 9.023 8.893 8.893 5,058,860 -0.03(-0.29%)
Aug 04, 2015 8.971 9.101 8.885 8.919 6,770,825 -0.03(-0.39%)
Aug 03, 2015 8.842 8.980 8.842 8.954 9,891,446 +0.27(+3.08%)
Jul 31, 2015 8.523 8.816 8.479 8.686 13,146,770 +0.41(+4.90%)
Jul 30, 2015 8.143 8.350 8.134 8.281 8,902,759 +0.22(+2.67%)
Jul 29, 2015 8.186 8.203 8.031 8.065 9,844,033 -0.10(-1.27%)
Jul 28, 2015 8.134 8.169 7.988 8.169 11,517,056 -0.08(-0.94%)
Jul 27, 2015 8.221 8.316 8.152 8.247 11,495,493 -0.15(-1.75%)
Jul 24, 2015 8.497 8.501 8.298 8.393 10,104,579 -0.30(-3.47%)
Jul 23, 2015 8.781 8.807 8.652 8.695 4,534,264 -0.14(-1.56%)
Jul 22, 2015 8.911 8.928 8.824 8.833 4,725,813 +0.09(+1.09%)
Jul 21, 2015 8.850 8.893 8.730 8.738 5,169,294 -0.18(-2.03%)
Jul 20, 2015 8.988 8.997 8.876 8.919 2,987,750 -0.10(-1.15%)
Jul 17, 2015 8.988 9.062 8.932 9.023 2,817,633 +0.04(+0.48%)
Jul 16, 2015 8.980 8.997 8.893 8.980 4,824,629 +0.10(+1.17%)
Jul 15, 2015 8.971 8.997 8.876 8.876 6,019,070 -0.03(-0.39%)
Jul 14, 2015 8.971 9.006 8.902 8.911 6,111,090 -0.12(-1.34%)
Jul 13, 2015 9.092 9.161 9.014 9.032 5,308,644 +0.00(+0.00%)
Jul 10, 2015 8.885 9.096 8.807 9.032 8,868,567 +0.28(+3.15%)
Jul 09, 2015 8.816 8.868 8.712 8.755 4,905,580 +0.10(+1.20%)
Jul 08, 2015 8.816 8.833 8.592 8.652 6,601,710 -0.30(-3.37%)
Jul 07, 2015 8.954 8.980 8.807 8.954 7,213,444 -0.02(-0.19%)
Jul 06, 2015 9.023 9.066 8.893 8.971 5,127,277 +0.00(+0.00%)
Jul 02, 2015 8.997 8.971 8.971 8.971 4,104,406 +0.03(+0.29%)
Jul 01, 2015 8.988 9.088 8.919 8.945 5,147,425 -0.04(-0.48%)
Jun 30, 2015 8.868 9.032 8.859 8.988 7,629,077 +0.20(+2.26%)
Jun 29, 2015 8.816 8.876 8.764 8.790 4,836,190 -0.19(-2.11%)
Jun 26, 2015 8.988 9.075 8.919 8.980 4,656,125 -0.09(-1.05%)
Jun 25, 2015 9.040 9.105 8.980 9.075 9,051,484 +0.04(+0.48%)
Jun 24, 2015 9.032 9.118 8.954 9.032 13,673,444 +0.07(+0.77%)
Jun 23, 2015 8.971 9.075 8.919 8.963 8,784,986 +0.00(+0.00%)
Jun 22, 2015 9.049 9.144 8.928 8.963 19,403,398 +0.09(+1.07%)
Jun 19, 2015 8.833 8.911 8.781 8.868 11,102,832 -0.01(-0.10%)
Jun 18, 2015 8.721 8.893 8.661 8.876 15,100,382 +0.14(+1.58%)
Jun 17, 2015 8.523 8.755 8.488 8.738 12,486,336 +0.22(+2.53%)
Jun 16, 2015 8.531 8.579 8.462 8.523 14,327,712 +0.19(+2.28%)
Jun 15, 2015 8.523 8.557 8.272 8.333 15,589,709 -0.12(-1.43%)
Jun 12, 2015 8.350 8.505 8.350 8.454 11,713,102 +0.10(+1.24%)
Jun 11, 2015 8.247 8.354 8.195 8.350 7,147,086 -0.08(-0.92%)
Jun 10, 2015 8.255 8.514 8.247 8.428 15,646,352 +0.35(+4.27%)
Jun 09, 2015 8.203 8.203 8.065 8.083 6,396,048 +0.01(+0.11%)
Jun 08, 2015 8.341 8.341 7.988 8.074 12,311,444 -0.16(-1.99%)
Jun 05, 2015 8.203 8.298 8.134 8.238 6,494,395 -0.06(-0.73%)
Jun 04, 2015 8.316 8.341 8.221 8.298 15,242,801 -0.02(-0.21%)
Jun 03, 2015 8.523 8.574 8.272 8.316 18,724,470 -0.29(-3.34%)
Jun 02, 2015 8.637 8.696 8.552 8.603 16,047,619 -0.37(-4.07%)
Jun 01, 2015 8.934 9.023 8.917 8.968 4,477,206 +0.00(+0.00%)
May 29, 2015 8.994 9.053 8.926 8.968 6,056,336 +0.02(+0.19%)
May 28, 2015 8.790 8.968 8.773 8.951 5,597,216 +0.13(+1.44%)
May 27, 2015 8.824 8.849 8.705 8.824 4,866,968 +0.06(+0.68%)
May 26, 2015 8.798 8.917 8.713 8.764 8,293,125 -0.12(-1.34%)
May 22, 2015 8.858 8.883 8.883 8.883 6,123,289 -0.02(-0.19%)
May 21, 2015 8.883 8.934 8.824 8.900 4,970,315 -0.13(-1.41%)
May 20, 2015 8.968 9.104 8.943 9.028 7,123,557 +0.09(+1.05%)
May 19, 2015 8.798 8.943 8.756 8.934 9,074,483 +0.19(+2.14%)
May 18, 2015 8.917 8.934 8.726 8.747 7,995,103 -0.18(-2.00%)
May 15, 2015 8.977 8.977 8.860 8.926 6,175,874 -0.03(-0.28%)
May 14, 2015 8.960 8.994 8.900 8.951 5,448,809 -0.02(-0.19%)
May 13, 2015 9.011 9.040 8.917 8.968 6,976,740 +0.11(+1.25%)
May 12, 2015 8.790 8.875 8.756 8.858 15,673,642 -0.30(-3.25%)
May 11, 2015 9.223 9.265 9.104 9.155 7,495,028 +0.05(+0.56%)
May 08, 2015 9.045 9.121 8.977 9.104 12,522,473 +0.35(+3.98%)
May 07, 2015 8.510 8.773 8.463 8.756 16,047,435 -0.02(-0.19%)
May 06, 2015 8.773 8.824 8.612 8.773 15,992,117 -0.29(-3.19%)
May 05, 2015 9.198 9.240 9.028 9.062 7,527,737 -0.14(-1.57%)
May 04, 2015 9.164 9.223 9.164 9.206 10,077,881 +0.02(+0.18%)
May 01, 2015 9.274 9.316 9.164 9.189 4,051,821 -0.09(-1.01%)
Apr 30, 2015 9.265 9.308 9.104 9.282 7,320,495 -0.01(-0.09%)
Apr 29, 2015 9.164 9.333 9.155 9.291 8,767,599 +0.01(+0.09%)
Apr 28, 2015 9.036 9.410 9.002 9.282 25,164,460 +0.63(+7.26%)
Apr 27, 2015 8.527 8.688 8.518 8.654 13,069,426 +0.03(+0.30%)
Apr 24, 2015 8.620 8.663 8.569 8.629 7,550,709 -0.11(-1.26%)
Apr 23, 2015 8.646 8.803 8.646 8.739 5,434,754 -0.01(-0.10%)
Apr 22, 2015 8.730 8.773 8.654 8.747 5,805,445 +0.10(+1.18%)
Apr 21, 2015 8.764 8.764 8.637 8.646 7,655,054 +0.01(+0.10%)
Apr 20, 2015 8.713 8.739 8.569 8.637 6,001,036 -0.08(-0.97%)
Apr 17, 2015 8.781 8.815 8.671 8.722 9,086,607 -0.14(-1.53%)
Apr 16, 2015 8.781 8.977 8.739 8.858 8,608,823 -0.01(-0.10%)
Apr 15, 2015 8.824 8.917 8.798 8.866 4,706,083 +0.03(+0.29%)
Apr 14, 2015 8.943 9.011 8.841 8.841 4,545,679 -0.07(-0.76%)
Apr 13, 2015 8.892 8.968 8.866 8.909 7,077,027 -0.01(-0.10%)
Apr 10, 2015 8.883 8.934 8.705 8.917 15,012,831 +0.08(+0.86%)
Apr 09, 2015 9.053 9.113 8.798 8.841 8,312,088 -0.14(-1.61%)
Apr 08, 2015 8.900 8.994 8.849 8.985 8,653,935 +0.13(+1.44%)
Apr 07, 2015 8.934 8.977 8.849 8.858 6,735,493 -0.15(-1.70%)
Apr 06, 2015 9.002 9.104 8.977 9.011 5,159,852 -0.07(-0.75%)
Apr 02, 2015 9.045 9.079 9.079 9.079 8,159,283 +0.06(+0.66%)
Apr 01, 2015 8.960 9.028 8.858 9.019 11,366,137 +0.22(+2.51%)
Mar 31, 2015 8.696 8.841 8.663 8.798 12,195,373 +0.06(+0.68%)
Mar 30, 2015 8.841 8.926 8.722 8.739 10,033,258 +0.10(+1.18%)
Mar 27, 2015 8.798 8.798 8.612 8.637 7,559,608 -0.03(-0.39%)
Mar 26, 2015 8.535 8.747 8.476 8.671 14,590,982 +0.13(+1.49%)
Mar 25, 2015 8.832 8.832 8.374 8.544 20,971,880 -0.15(-1.76%)
Mar 24, 2015 8.815 8.866 8.637 8.696 12,427,146 -0.05(-0.58%)
Mar 23, 2015 8.960 9.036 8.680 8.747 25,582,058 -0.40(-4.36%)
Mar 20, 2015 9.002 9.164 8.968 9.147 12,425,405 -0.02(-0.19%)
Mar 19, 2015 9.265 9.299 9.096 9.164 12,583,206 -0.32(-3.40%)
Mar 18, 2015 9.316 9.546 9.181 9.486 9,853,550 +0.16(+1.73%)
Mar 17, 2015 9.359 9.406 9.240 9.325 7,564,808 +0.06(+0.64%)
Mar 16, 2015 9.376 9.444 9.223 9.265 8,874,021 -0.03(-0.37%)
Mar 13, 2015 9.410 9.435 9.181 9.299 11,222,079 -0.37(-3.86%)
Mar 12, 2015 9.656 9.877 9.563 9.673 9,961,372 +0.20(+2.15%)
Mar 11, 2015 9.274 9.520 9.265 9.469 7,297,945 +0.20(+2.20%)
Mar 10, 2015 9.427 9.444 9.164 9.265 11,495,466 -0.13(-1.36%)
Mar 09, 2015 9.512 9.529 9.223 9.393 12,156,103 -0.32(-3.32%)
Mar 06, 2015 9.835 9.851 9.631 9.716 5,308,082 -0.13(-1.29%)
Mar 05, 2015 9.818 9.936 9.818 9.843 3,935,570 +0.03(+0.35%)
Mar 04, 2015 9.792 9.860 9.699 9.809 5,778,476 -0.11(-1.11%)
Mar 03, 2015 9.987 10.10 9.868 9.919 6,922,020 -0.08(-0.76%)
Mar 02, 2015 9.919 10.09 9.868 9.996 7,670,237 +0.10(+1.03%)
Feb 27, 2015 9.741 9.970 9.622 9.894 14,345,204 +0.45(+4.77%)
Feb 26, 2015 9.206 9.580 9.206 9.444 10,963,967 +0.10(+1.09%)
Feb 25, 2015 9.257 9.418 9.248 9.342 8,225,646 +0.02(+0.18%)
Feb 24, 2015 9.325 9.359 9.282 9.325 12,170,303 +0.00(+0.00%)
Feb 23, 2015 9.474 9.478 9.130 9.325 12,240,030 -0.18(-1.88%)
Feb 20, 2015 9.520 9.546 9.359 9.503 12,438,835 -0.03(-0.27%)
Feb 19, 2015 9.741 9.741 9.495 9.529 10,750,394 -0.29(-2.94%)
Feb 18, 2015 9.868 9.945 9.784 9.818 3,752,730 -0.05(-0.52%)
Feb 17, 2015 9.877 9.919 9.682 9.868 12,936,703 -0.07(-0.68%)
Feb 13, 2015 9.979 9.936 9.936 9.936 6,907,849 +0.05(+0.52%)
Feb 12, 2015 9.750 9.970 9.703 9.885 11,698,941 +0.27(+2.83%)
Feb 11, 2015 9.512 9.639 9.367 9.614 8,221,624 +0.10(+1.07%)
Feb 10, 2015 9.588 9.639 9.461 9.512 13,822,099 +0.29(+3.13%)
Feb 09, 2015 9.130 9.257 8.968 9.223 15,712,928 -0.10(-1.09%)
Feb 06, 2015 9.648 9.665 9.262 9.325 14,173,730 -0.32(-3.35%)
Feb 05, 2015 9.597 9.665 9.384 9.648 16,332,777 +0.00(+0.00%)
Feb 04, 2015 9.851 9.996 9.605 9.648 21,405,180 -0.17(-1.73%)
Feb 03, 2015 10.04 10.06 9.741 9.818 19,773,710 -0.28(-2.78%)
Feb 02, 2015 10.25 10.26 9.928 10.10 16,679,298 -0.10(-1.00%)
Jan 30, 2015 10.34 10.39 10.07 10.20 16,089,851 -0.57(-5.28%)
Jan 29, 2015 10.91 10.93 10.62 10.77 6,578,663 -0.08(-0.78%)
Jan 28, 2015 11.04 11.12 10.82 10.85 8,614,746 -0.17(-1.54%)
Jan 27, 2015 11.10 11.24 10.91 11.02 8,105,780 +0.09(+0.78%)
Jan 26, 2015 10.83 10.99 10.82 10.94 6,337,766 +0.15(+1.42%)
Jan 23, 2015 10.68 10.93 10.66 10.79 5,031,928 +0.06(+0.55%)
Jan 22, 2015 10.56 10.79 10.53 10.73 6,152,554 +0.27(+2.60%)
Jan 21, 2015 10.43 10.52 10.38 10.45 8,258,186 +0.04(+0.41%)
Jan 20, 2015 10.54 10.64 10.38 10.41 9,890,857 +0.11(+1.07%)
Jan 16, 2015 10.18 10.34 10.11 10.30 13,095,495 +0.11(+1.08%)
Jan 15, 2015 10.23 10.25 9.979 10.19 21,533,162 +0.67(+7.05%)
Jan 14, 2015 9.503 9.605 9.461 9.520 6,700,952 -0.18(-1.84%)
Jan 13, 2015 9.851 9.928 9.605 9.699 5,091,870 -0.15(-1.55%)
Jan 12, 2015 9.894 9.945 9.767 9.851 6,107,149 +0.04(+0.43%)
Jan 09, 2015 9.733 9.830 9.537 9.809 5,796,174 -0.03(-0.35%)
Jan 08, 2015 9.902 9.945 9.792 9.843 4,053,149 +0.12(+1.22%)
Jan 07, 2015 9.554 9.767 9.461 9.724 7,876,803 +0.21(+2.23%)
Jan 06, 2015 9.784 9.792 9.393 9.512 15,452,017 -0.58(-5.72%)
Jan 05, 2015 10.17 10.22 10.03 10.09 4,189,700 -0.20(-1.90%)
Jan 02, 2015 10.07 10.35 10.05 10.28 6,930,226 +0.48(+4.85%)
Dec 31, 2014 9.851 9.809 9.809 9.809 2,170,934 -0.05(-0.52%)
Dec 30, 2014 9.750 9.911 9.745 9.860 3,642,662 +0.11(+1.13%)
Dec 29, 2014 9.690 9.809 9.639 9.750 2,570,248 +0.03(+0.26%)
Dec 26, 2014 9.809 9.843 9.694 9.724 3,191,363 -0.17(-1.72%)
Dec 24, 2014 9.868 9.894 9.894 9.894 1,249,196 +0.07(+0.69%)
Dec 23, 2014 9.851 9.911 9.767 9.826 3,054,638 -0.04(-0.43%)
Dec 22, 2014 9.962 10.01 9.809 9.868 4,440,095 +0.05(+0.52%)
Dec 19, 2014 9.996 10.05 9.801 9.818 9,128,002 -0.09(-0.94%)
Dec 18, 2014 9.868 10.01 9.792 9.911 5,557,248 +0.36(+3.73%)
Dec 17, 2014 9.495 9.699 9.367 9.554 7,694,475 +0.21(+2.27%)
Dec 16, 2014 9.316 9.435 8.849 9.342 11,437,126 -0.28(-2.91%)
Dec 15, 2014 9.826 9.826 9.461 9.622 6,475,621 -0.21(-2.16%)
Dec 12, 2014 9.996 10.09 9.809 9.835 4,303,522 -0.20(-1.95%)
Dec 11, 2014 10.15 10.17 9.936 10.03 4,755,955 -0.02(-0.17%)
Dec 10, 2014 10.23 10.31 10.02 10.05 6,419,872 -0.25(-2.39%)
Dec 09, 2014 10.17 10.32 10.00 10.29 4,251,712 -0.03(-0.31%)
Dec 08, 2014 10.32 10.41 10.27 10.33 32,492,770 -0.08(-0.77%)
Dec 05, 2014 10.25 10.43 10.22 10.41 6,059,233 +0.08(+0.76%)
Dec 04, 2014 10.25 10.37 10.11 10.33 4,929,010 -0.02(-0.20%)
Dec 03, 2014 10.09 10.38 10.06 10.35 7,783,334 +0.32(+3.20%)
Dec 02, 2014 9.977 10.08 9.935 10.03 8,010,118 +0.14(+1.43%)
Dec 01, 2014 9.972 10.02 9.774 9.885 10,310,058 -0.12(-1.17%)
Nov 28, 2014 9.992 10.13 9.936 10.00 5,675,443 +0.22(+2.26%)
Nov 26, 2014 9.860 9.782 9.782 9.782 72,656,872 -0.03(-0.28%)
Nov 25, 2014 10.13 10.16 9.775 9.809 12,975,519 -0.40(-3.89%)
Nov 24, 2014 10.34 10.41 10.17 10.21 10,356,563 +0.02(+0.17%)
Nov 21, 2014 10.22 10.23 10.15 10.19 7,452,136 +0.22(+2.25%)
Nov 20, 2014 9.925 9.979 9.821 9.965 7,651,685 +0.01(+0.14%)
Nov 19, 2014 9.923 9.975 9.902 9.952 3,739,165 +0.02(+0.17%)
Nov 18, 2014 9.947 10.01 9.892 9.935 4,018,141 +0.06(+0.65%)
Nov 17, 2014 9.885 9.918 9.823 9.870 4,334,632 +0.03(+0.31%)
Nov 14, 2014 9.955 10.01 9.811 9.840 5,891,694 -0.17(-1.75%)
Nov 13, 2014 10.01 10.06 9.897 10.01 7,991,190 -0.11(-1.09%)
Nov 12, 2014 9.967 10.14 9.955 10.12 5,177,166 +0.13(+1.26%)
Nov 11, 2014 9.938 10.05 9.845 9.999 7,203,316 +0.15(+1.52%)
Nov 10, 2014 9.850 9.885 9.787 9.850 5,817,424 -0.00(-0.03%)
Nov 07, 2014 9.992 9.999 9.809 9.853 6,130,760 -0.14(-1.39%)
Nov 06, 2014 9.956 10.03 9.948 9.992 6,975,366 +0.01(+0.14%)
Nov 05, 2014 9.826 10.00 9.755 9.979 10,325,324 +0.24(+2.48%)
Nov 04, 2014 9.573 9.750 9.542 9.738 7,364,113 +0.16(+1.72%)
Nov 03, 2014 9.587 9.629 9.536 9.573 4,765,887 +0.00(+0.00%)
Oct 31, 2014 9.507 9.620 9.502 9.573 6,021,253 +0.23(+2.45%)
Oct 30, 2014 9.357 9.386 9.204 9.344 9,379,566 +0.00(+0.02%)
Oct 29, 2014 9.512 9.512 9.310 9.342 6,686,563 -0.17(-1.80%)
Oct 28, 2014 9.413 9.539 9.381 9.513 7,955,783 +0.18(+1.97%)
Oct 27, 2014 9.165 9.389 9.259 9.330 6,689,354 +0.07(+0.77%)
Oct 24, 2014 9.181 9.316 9.140 9.259 4,201,334 +0.01(+0.11%)
Oct 23, 2014 9.247 9.293 9.145 9.248 5,630,233 +0.07(+0.74%)
Oct 22, 2014 9.142 9.237 9.142 9.181 6,422,871 +0.01(+0.09%)
Oct 21, 2014 9.192 9.245 9.130 9.172 30,686,186 +0.17(+1.91%)
Oct 20, 2014 8.968 9.074 8.960 9.001 12,159,773 +0.14(+1.59%)
Oct 17, 2014 8.710 8.894 8.710 8.860 11,583,958 +0.28(+3.21%)
Oct 16, 2014 8.399 8.668 8.374 8.584 8,496,686 -0.04(-0.47%)
Oct 15, 2014 8.539 8.630 8.489 8.625 11,281,091 -0.02(-0.18%)
Oct 14, 2014 8.467 8.710 8.452 8.640 7,431,707 +0.16(+1.92%)
Oct 13, 2014 8.513 8.539 8.404 8.477 16,798,250 +0.13(+1.59%)
Oct 10, 2014 8.409 8.450 8.328 8.345 7,385,302 -0.14(-1.62%)
Oct 09, 2014 8.586 8.586 8.460 8.482 7,592,458 -0.04(-0.52%)
Oct 08, 2014 8.394 8.537 8.289 8.527 6,289,650 +0.23(+2.72%)
Oct 07, 2014 8.336 8.372 8.274 8.301 10,228,505 -0.06(-0.67%)
Oct 06, 2014 8.335 8.398 8.301 8.357 6,128,411 +0.08(+1.03%)
Oct 03, 2014 8.219 8.301 8.153 8.272 4,578,749 +0.12(+1.46%)
Oct 02, 2014 8.138 8.177 8.017 8.153 8,698,107 +0.04(+0.46%)
Oct 01, 2014 8.301 8.306 8.063 8.116 7,611,244 -0.22(-2.69%)
Sep 30, 2014 8.287 8.364 8.167 8.340 8,007,493 +0.01(+0.12%)
Sep 29, 2014 8.358 8.359 8.280 8.330 7,770,476 -0.21(-2.50%)
Sep 26, 2014 8.559 8.623 8.516 8.544 5,834,739 +0.10(+1.19%)
Sep 25, 2014 8.659 8.666 8.408 8.443 11,622,150 -0.46(-5.17%)
Sep 24, 2014 8.914 9.012 8.873 8.904 6,090,967 -0.01(-0.10%)
Sep 23, 2014 8.939 8.955 8.815 8.912 7,580,459 -0.13(-1.46%)
Sep 22, 2014 9.079 9.170 9.019 9.045 5,617,546 -0.01(-0.15%)
Sep 19, 2014 9.220 9.223 9.041 9.058 5,009,956 -0.17(-1.89%)
Sep 18, 2014 9.074 9.272 9.055 9.233 5,663,427 +0.30(+3.41%)
Sep 17, 2014 8.963 9.060 8.837 8.929 4,525,550 -0.01(-0.11%)
Sep 16, 2014 8.890 8.978 8.780 8.939 5,663,580 -0.05(-0.60%)
Sep 15, 2014 9.034 9.075 8.968 8.994 2,163,203 -0.06(-0.68%)
Sep 12, 2014 9.055 9.087 8.992 9.055 3,344,223 -0.02(-0.26%)
Sep 11, 2014 9.065 9.116 9.024 9.079 3,880,180 -0.07(-0.72%)
Sep 10, 2014 9.148 9.184 9.048 9.145 3,135,013 +0.05(+0.52%)
Sep 09, 2014 9.113 9.118 9.040 9.097 2,887,588 -0.13(-1.44%)
Sep 08, 2014 9.389 9.389 9.150 9.230 3,252,391 -0.07(-0.71%)
Sep 05, 2014 9.225 9.301 9.225 9.296 2,855,807 -0.01(-0.07%)
Sep 04, 2014 9.337 9.374 9.271 9.303 3,455,202 -0.03(-0.35%)
Sep 03, 2014 9.299 9.405 9.191 9.335 7,895,861 +0.07(+0.81%)
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.