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 30, 2009 5.861 6.175 5.861 6.064 33,752,980 +0.35(+6.11%)
Sep 29, 2009 5.740 5.801 5.689 5.714 11,003,657 +0.03(+0.55%)
Sep 28, 2009 5.535 5.705 5.508 5.683 6,883,076 +0.15(+2.67%)
Sep 25, 2009 5.433 5.564 5.402 5.535 6,791,470 +0.01(+0.14%)
Sep 24, 2009 5.608 5.699 5.491 5.527 13,383,991 -0.04(-0.68%)
Sep 23, 2009 5.589 5.642 5.532 5.565 13,113,429 -0.07(-1.26%)
Sep 22, 2009 5.655 5.661 5.559 5.636 8,347,330 +0.12(+2.22%)
Sep 21, 2009 5.521 5.587 5.391 5.513 8,918,737 -0.06(-0.99%)
Sep 18, 2009 5.538 5.584 5.479 5.568 16,461,861 -0.05(-0.95%)
Sep 17, 2009 5.774 5.806 5.614 5.622 16,461,988 -0.08(-1.46%)
Sep 16, 2009 5.697 5.831 5.637 5.705 22,117,470 +0.11(+2.03%)
Sep 15, 2009 5.496 5.612 5.472 5.592 28,863,116 +0.13(+2.30%)
Sep 14, 2009 5.339 5.480 5.325 5.466 20,546,766 -0.01(-0.23%)
Sep 11, 2009 5.414 5.504 5.387 5.479 24,404,144 +0.09(+1.60%)
Sep 10, 2009 5.347 5.475 5.255 5.392 26,969,100 +0.06(+1.06%)
Sep 09, 2009 5.056 5.370 5.056 5.336 27,044,910 +0.18(+3.57%)
Sep 08, 2009 5.054 5.159 5.040 5.152 19,919,030 +0.32(+6.61%)
Sep 04, 2009 4.733 4.843 4.703 4.832 16,084,540 +0.14(+2.95%)
Sep 03, 2009 4.718 4.763 4.639 4.694 9,835,719 +0.05(+1.15%)
Sep 02, 2009 4.666 4.729 4.633 4.640 12,037,217 +0.03(+0.55%)
Sep 01, 2009 4.757 4.856 4.607 4.615 14,150,939 -0.18(-3.83%)
Aug 31, 2009 4.776 4.832 4.725 4.799 13,838,597 -0.08(-1.61%)
Aug 28, 2009 4.964 5.004 4.862 4.878 6,418,422 -0.06(-1.21%)
Aug 27, 2009 4.870 4.942 4.813 4.938 13,606,693 +0.00(+0.03%)
Aug 26, 2009 4.919 4.969 4.851 4.936 9,496,445 -0.00(-0.06%)
Aug 25, 2009 4.892 5.023 4.890 4.939 10,169,963 +0.06(+1.16%)
Aug 24, 2009 4.977 4.996 4.846 4.883 13,638,190 -0.00(-0.06%)
Aug 21, 2009 4.831 4.903 4.765 4.886 9,884,978 +0.14(+2.88%)
Aug 20, 2009 4.655 4.768 4.640 4.749 6,665,016 +0.09(+1.86%)
Aug 19, 2009 4.543 4.662 4.543 4.662 14,358,359 +0.01(+0.14%)
Aug 18, 2009 4.637 4.708 4.628 4.656 9,011,099 +0.15(+3.35%)
Aug 17, 2009 4.592 4.592 4.486 4.505 16,033,659 -0.33(-6.89%)
Aug 14, 2009 4.875 4.887 4.784 4.839 12,702,410 -0.15(-2.93%)
Aug 13, 2009 4.949 4.985 4.839 4.985 11,362,746 +0.20(+4.14%)
Aug 12, 2009 4.645 4.835 4.637 4.787 20,572,948 +0.17(+3.78%)
Aug 11, 2009 4.725 4.725 4.567 4.612 14,237,698 -0.07(-1.41%)
Aug 10, 2009 4.817 4.817 4.661 4.678 19,612,462 -0.29(-5.91%)
Aug 07, 2009 4.961 5.051 4.938 4.972 16,759,812 -0.12(-2.41%)
Aug 06, 2009 5.130 5.163 5.037 5.095 12,901,926 -0.09(-1.70%)
Aug 05, 2009 5.177 5.221 5.038 5.183 12,284,816 +0.03(+0.52%)
Aug 04, 2009 5.126 5.203 5.079 5.156 11,077,940 -0.05(-0.91%)
Aug 03, 2009 5.063 5.232 5.063 5.203 15,822,054 +0.27(+5.55%)
Jul 31, 2009 4.913 5.001 4.908 4.930 20,735,390 +0.05(+0.93%)
Jul 30, 2009 4.876 4.953 4.872 4.884 23,048,124 +0.21(+4.47%)
Jul 29, 2009 4.719 4.719 4.625 4.675 20,664,694 -0.10(-2.08%)
Jul 28, 2009 4.845 4.875 4.655 4.774 23,891,670 -0.14(-2.88%)
Jul 27, 2009 4.960 5.001 4.906 4.916 16,458,421 -0.06(-1.11%)
Jul 24, 2009 5.045 5.109 4.902 4.971 22,096,000 -0.27(-5.13%)
Jul 23, 2009 5.071 5.274 5.007 5.240 21,372,506 +0.23(+4.68%)
Jul 22, 2009 4.955 5.076 4.955 5.005 16,961,408 -0.11(-2.18%)
Jul 21, 2009 5.096 5.141 5.037 5.117 20,884,388 -0.11(-2.16%)
Jul 20, 2009 5.071 5.263 5.071 5.230 22,507,802 +0.44(+9.19%)
Jul 17, 2009 4.727 4.916 4.727 4.790 26,000,004 +0.17(+3.78%)
Jul 16, 2009 4.573 4.644 4.491 4.615 19,363,630 -0.07(-1.51%)
Jul 15, 2009 4.560 4.721 4.557 4.686 17,488,376 +0.24(+5.49%)
Jul 14, 2009 4.383 4.463 4.298 4.442 15,191,615 +0.15(+3.52%)
Jul 13, 2009 4.098 4.313 4.092 4.291 23,553,464 +0.19(+4.76%)
Jul 10, 2009 4.007 4.112 4.005 4.096 13,102,129 -0.04(-0.95%)
Jul 09, 2009 4.137 4.189 4.066 4.136 18,661,878 +0.04(+1.00%)
Jul 08, 2009 4.243 4.243 4.002 4.095 30,985,492 -0.29(-6.67%)
Jul 07, 2009 4.480 4.504 4.383 4.387 12,986,714 -0.01(-0.21%)
Jul 06, 2009 4.401 4.442 4.247 4.397 28,694,538 -0.30(-6.33%)
Jul 02, 2009 4.713 4.776 4.629 4.694 13,476,779 -0.14(-2.86%)
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.