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 (%)
Sep 28, 2007 8.342 8.433 8.264 8.290 11,783,737 +0.04(+0.44%)
Sep 27, 2007 8.230 8.281 8.128 8.254 12,950,028 +0.05(+0.65%)
Sep 26, 2007 8.177 8.216 8.086 8.201 10,028,577 +0.15(+1.86%)
Sep 25, 2007 7.911 8.053 7.881 8.051 11,030,163 -0.00(-0.02%)
Sep 24, 2007 7.980 8.130 7.935 8.053 14,908,685 +0.19(+2.42%)
Sep 21, 2007 7.735 7.875 7.690 7.863 16,812,016 +0.27(+3.52%)
Sep 20, 2007 7.548 7.691 7.518 7.595 9,979,610 +0.04(+0.58%)
Sep 19, 2007 7.559 7.721 7.477 7.551 19,617,092 +0.16(+2.19%)
Sep 18, 2007 7.101 7.455 7.101 7.389 17,392,618 +0.38(+5.45%)
Sep 17, 2007 7.032 7.032 6.894 7.007 6,747,070 -0.02(-0.27%)
Sep 14, 2007 6.919 7.056 6.899 7.026 9,629,850 +0.12(+1.75%)
Sep 13, 2007 6.903 6.988 6.855 6.905 9,036,530 +0.02(+0.27%)
Sep 12, 2007 6.933 6.933 6.801 6.886 8,066,104 -0.09(-1.29%)
Sep 11, 2007 6.988 7.061 6.911 6.976 7,149,097 +0.02(+0.32%)
Sep 10, 2007 6.998 7.059 6.844 6.954 9,436,528 +0.05(+0.68%)
Sep 07, 2007 6.927 6.987 6.807 6.906 16,461,619 -0.15(-2.12%)
Sep 06, 2007 7.024 7.094 6.971 7.056 9,105,210 +0.10(+1.42%)
Sep 05, 2007 7.109 7.109 6.895 6.957 14,474,346 -0.16(-2.21%)
Sep 04, 2007 7.076 7.224 7.009 7.114 17,776,718 +0.12(+1.78%)
Aug 31, 2007 6.677 7.021 6.636 6.990 27,608,792 +0.50(+7.63%)
Aug 30, 2007 6.557 6.660 6.468 6.494 18,043,172 -0.17(-2.55%)
Aug 29, 2007 6.722 6.766 6.542 6.664 19,793,880 +0.08(+1.15%)
Aug 28, 2007 6.831 6.881 6.581 6.589 21,324,558 -0.33(-4.73%)
Aug 27, 2007 6.895 7.075 6.762 6.916 23,235,080 +0.24(+3.56%)
Aug 24, 2007 6.526 6.721 6.463 6.678 11,058,779 +0.17(+2.53%)
Aug 23, 2007 6.567 6.682 6.461 6.513 13,797,719 -0.15(-2.27%)
Aug 22, 2007 6.581 6.722 6.549 6.664 17,084,192 +0.24(+3.75%)
Aug 21, 2007 6.389 6.454 6.219 6.424 15,282,610 -0.16(-2.48%)
Aug 20, 2007 6.848 6.859 6.433 6.587 12,705,196 -0.16(-2.40%)
Aug 17, 2007 6.556 6.998 6.411 6.749 43,352,452 +0.77(+12.86%)
Aug 16, 2007 6.015 6.131 5.661 5.980 36,078,712 -0.22(-3.57%)
Aug 15, 2007 6.526 6.559 6.202 6.202 26,464,110 -0.40(-6.10%)
Aug 14, 2007 6.839 6.872 6.542 6.605 14,964,646 -0.16(-2.33%)
Aug 13, 2007 6.823 6.905 6.715 6.762 8,736,372 +0.10(+1.44%)
Aug 10, 2007 6.447 6.777 6.384 6.666 14,008,841 +0.12(+1.90%)
Aug 09, 2007 6.762 6.861 6.472 6.542 31,444,828 -0.42(-5.99%)
Aug 08, 2007 6.817 6.999 6.817 6.958 21,931,232 +0.34(+5.08%)
Aug 07, 2007 6.801 6.801 6.612 6.622 33,591,600 -0.22(-3.26%)
Aug 06, 2007 6.894 6.894 6.494 6.845 30,880,264 +0.08(+1.16%)
Aug 03, 2007 6.803 7.029 6.754 6.766 17,299,454 -0.26(-3.74%)
Aug 02, 2007 7.232 7.232 6.944 7.029 12,862,906 -0.00(-0.07%)
Aug 01, 2007 6.809 7.034 6.746 7.034 23,036,888 +0.06(+0.93%)
Jul 31, 2007 7.391 7.469 6.944 6.969 22,354,506 -0.27(-3.69%)
Jul 30, 2007 7.178 7.252 7.007 7.237 20,518,202 +0.29(+4.21%)
Jul 27, 2007 7.103 7.274 6.897 6.944 29,356,322 -0.18(-2.52%)
Jul 26, 2007 7.414 7.424 6.919 7.123 25,540,184 -0.37(-4.99%)
Jul 25, 2007 7.713 7.778 7.447 7.498 17,124,262 -0.09(-1.14%)
Jul 24, 2007 7.910 7.910 7.539 7.584 17,871,884 -0.33(-4.23%)
Jul 23, 2007 7.962 8.045 7.745 7.919 19,563,674 -0.32(-3.93%)
Jul 20, 2007 8.267 8.298 8.197 8.243 12,925,863 -0.13(-1.52%)
Jul 19, 2007 8.197 8.402 8.169 8.370 19,223,452 +0.26(+3.26%)
Jul 18, 2007 8.160 8.234 7.996 8.106 11,698,522 -0.06(-0.75%)
Jul 17, 2007 8.264 8.303 8.168 8.168 10,674,679 -0.11(-1.31%)
Jul 16, 2007 8.251 8.322 8.160 8.276 9,433,349 -0.05(-0.57%)
Jul 13, 2007 8.284 8.366 8.116 8.323 9,889,945 +0.08(+0.97%)
Jul 12, 2007 8.108 8.293 8.034 8.243 24,384,004 +0.32(+4.01%)
Jul 11, 2007 7.933 7.946 7.793 7.925 10,256,239 +0.03(+0.44%)
Jul 10, 2007 8.065 8.094 7.863 7.891 10,808,860 -0.25(-3.03%)
Jul 09, 2007 8.020 8.169 7.958 8.138 11,885,485 +0.07(+0.88%)
Jul 06, 2007 8.050 8.084 7.951 8.067 7,252,753 +0.00(+0.04%)
Jul 05, 2007 8.036 8.163 7.982 8.064 8,326,835 +0.14(+1.75%)
Jul 03, 2007 7.918 7.980 7.861 7.925 4,675,975 +0.06(+0.70%)
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.