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 (%)
Sep 30, 2008 3.618 3.755 3.610 3.699 14,610,008 +0.27(+7.74%)
Sep 29, 2008 3.614 3.614 3.302 3.433 45,891,440 -0.49(-12.47%)
Sep 26, 2008 3.890 4.076 3.832 3.922 0 -0.39(-9.11%)
Sep 25, 2008 4.145 4.370 4.089 4.315 20,210,934 -0.05(-1.12%)
Sep 24, 2008 4.159 4.364 4.018 4.364 8,890,992 +0.28(+6.73%)
Sep 23, 2008 4.066 4.265 4.051 4.089 12,846,213 +0.03(+0.78%)
Sep 22, 2008 4.521 4.521 3.980 4.057 22,021,546 -0.34(-7.82%)
Sep 19, 2008 4.576 4.678 4.304 4.401 0 +0.31(+7.45%)
Sep 18, 2008 3.930 4.164 3.628 4.096 46,882,528 +0.44(+11.95%)
Sep 17, 2008 3.758 3.911 3.480 3.659 45,654,336 -0.30(-7.66%)
Sep 16, 2008 3.903 3.982 3.695 3.963 61,436,004 -0.14(-3.49%)
Sep 15, 2008 4.318 4.403 4.089 4.106 48,801,320 -0.59(-12.53%)
Sep 12, 2008 4.527 4.768 4.482 4.694 24,256,850 -0.07(-1.39%)
Sep 11, 2008 4.721 4.760 4.501 4.760 30,765,754 -0.14(-2.89%)
Sep 10, 2008 4.944 4.999 4.763 4.902 18,504,798 +0.15(+3.08%)
Sep 09, 2008 5.040 5.048 4.719 4.755 18,818,462 -0.29(-5.76%)
Sep 08, 2008 5.219 5.279 4.916 5.046 24,028,858 +0.06(+1.20%)
Sep 05, 2008 4.744 5.004 4.725 4.986 0 +0.17(+3.49%)
Sep 04, 2008 5.071 5.107 4.817 4.818 25,691,592 -0.30(-5.81%)
Sep 03, 2008 5.112 5.218 5.063 5.115 12,547,327 -0.04(-0.70%)
Sep 02, 2008 5.159 5.320 5.120 5.152 30,126,004 +0.27(+5.61%)
Aug 29, 2008 4.883 4.982 4.837 4.878 13,358,503 +0.03(+0.71%)
Aug 28, 2008 4.634 4.875 4.618 4.843 21,018,338 +0.13(+2.80%)
Aug 27, 2008 4.658 4.746 4.642 4.711 9,538,194 -0.06(-1.15%)
Aug 26, 2008 4.763 4.809 4.705 4.766 17,825,518 +0.12(+2.68%)
Aug 25, 2008 4.779 4.779 4.618 4.642 12,622,843 -0.11(-2.41%)
Aug 22, 2008 4.749 4.834 4.650 4.757 14,034,252 +0.09(+1.85%)
Aug 21, 2008 4.620 4.678 4.532 4.670 21,422,884 -0.22(-4.47%)
Aug 20, 2008 4.835 4.906 4.749 4.889 15,315,964 +0.19(+3.98%)
Aug 19, 2008 4.780 4.796 4.626 4.702 20,052,352 +0.00(+0.10%)
Aug 18, 2008 4.884 4.884 4.683 4.697 16,541,130 -0.20(-4.02%)
Aug 15, 2008 5.010 5.032 4.875 4.894 0 -0.05(-0.95%)
Aug 14, 2008 4.876 4.988 4.813 4.941 21,546,362 -0.11(-2.09%)
Aug 13, 2008 5.211 5.211 4.908 5.046 21,697,014 -0.10(-1.96%)
Aug 12, 2008 5.464 5.464 5.087 5.147 30,089,082 -0.46(-8.24%)
Aug 11, 2008 5.700 5.726 5.570 5.609 24,226,974 +0.08(+1.51%)
Aug 08, 2008 5.383 5.567 5.312 5.526 27,227,332 +0.41(+7.99%)
Aug 07, 2008 5.222 5.304 5.035 5.117 27,356,234 -0.22(-4.12%)
Aug 06, 2008 5.221 5.345 5.128 5.337 24,537,504 +0.00(+0.09%)
Aug 05, 2008 5.122 5.359 5.040 5.332 47,035,120 +0.72(+15.54%)
Aug 04, 2008 4.696 4.757 4.549 4.615 20,270,640 -0.17(-3.45%)
Aug 01, 2008 4.749 4.826 4.607 4.780 27,421,086 +0.12(+2.67%)
Jul 31, 2008 4.571 4.708 4.497 4.656 30,166,074 -0.04(-0.90%)
Jul 30, 2008 4.857 4.913 4.548 4.699 33,636,076 -0.07(-1.45%)
Jul 29, 2008 4.537 4.787 4.386 4.768 37,880,280 +0.15(+3.20%)
Jul 28, 2008 4.898 5.038 4.560 4.620 34,264,784 -0.43(-8.45%)
Jul 25, 2008 5.008 5.085 4.905 5.046 29,686,660 -0.13(-2.52%)
Jul 24, 2008 5.567 5.603 5.145 5.177 45,080,328 -0.61(-10.59%)
Jul 23, 2008 5.575 5.817 5.508 5.790 54,297,696 +0.46(+8.65%)
Jul 22, 2008 4.796 5.394 4.718 5.329 66,225,184 +0.62(+13.12%)
Jul 21, 2008 4.835 4.999 4.681 4.711 37,316,932 -0.01(-0.13%)
Jul 18, 2008 4.719 4.812 4.615 4.718 42,638,520 +0.15(+3.38%)
Jul 17, 2008 4.315 4.633 4.211 4.563 60,873,752 +0.39(+9.47%)
Jul 16, 2008 3.928 4.183 3.813 4.169 58,580,676 +0.33(+8.56%)
Jul 15, 2008 3.890 3.994 3.599 3.840 46,194,924 -0.29(-7.11%)
Jul 14, 2008 4.221 4.306 4.096 4.134 20,381,756 -0.05(-1.20%)
Jul 11, 2008 4.321 4.362 4.098 4.184 29,403,322 -0.33(-7.38%)
Jul 10, 2008 4.467 4.539 4.400 4.518 17,941,372 +0.12(+2.75%)
Jul 09, 2008 4.600 4.600 4.390 4.397 28,908,254 -0.16(-3.52%)
Jul 08, 2008 4.285 4.574 4.271 4.557 36,865,508 +0.18(+4.06%)
Jul 07, 2008 4.365 4.501 4.246 4.379 33,516,484 +0.11(+2.65%)
Jul 04, 2008 4.202 4.279 4.035 4.266 26,495,876 +0.00(+0.00%)
Jul 03, 2008 4.202 4.279 4.035 4.266 26,495,876 -0.04(-0.88%)
Jul 02, 2008 4.466 4.579 4.295 4.304 33,254,812 -0.01(-0.22%)
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.