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, 2011 5.781 5.785 5.593 5.617 19,602,556 -0.34(-5.78%)
Sep 29, 2011 5.920 5.976 5.861 5.962 11,406,761 +0.20(+3.51%)
Sep 28, 2011 5.824 5.904 5.751 5.760 13,377,746 -0.15(-2.60%)
Sep 27, 2011 5.902 6.018 5.879 5.913 12,145,560 +0.14(+2.44%)
Sep 26, 2011 5.679 5.785 5.630 5.772 12,106,416 +0.16(+2.88%)
Sep 23, 2011 5.467 5.641 5.441 5.611 11,511,308 +0.11(+2.00%)
Sep 22, 2011 5.640 5.643 5.434 5.501 14,241,181 -0.42(-7.10%)
Sep 21, 2011 6.036 6.078 5.921 5.921 18,197,066 -0.05(-0.79%)
Sep 20, 2011 5.929 6.060 5.925 5.968 14,133,637 +0.11(+1.91%)
Sep 19, 2011 5.831 5.891 5.784 5.857 7,988,117 -0.14(-2.37%)
Sep 16, 2011 6.093 6.094 5.925 5.999 12,194,533 -0.13(-2.14%)
Sep 15, 2011 6.002 6.133 5.952 6.130 13,604,141 +0.22(+3.64%)
Sep 14, 2011 5.975 5.975 5.803 5.915 11,972,317 -0.03(-0.57%)
Sep 13, 2011 5.910 5.970 5.863 5.949 9,372,172 -0.02(-0.33%)
Sep 12, 2011 5.941 5.971 5.797 5.968 12,565,404 -0.14(-2.28%)
Sep 09, 2011 6.238 6.259 6.085 6.107 14,851,402 -0.26(-4.07%)
Sep 08, 2011 6.350 6.436 6.324 6.366 8,369,397 -0.03(-0.41%)
Sep 07, 2011 6.282 6.397 6.246 6.392 8,675,429 +0.22(+3.56%)
Sep 06, 2011 6.148 6.185 6.073 6.172 13,892,877 +0.03(+0.45%)
Sep 02, 2011 6.201 6.258 6.107 6.145 16,013,877 -0.23(-3.60%)
Sep 01, 2011 6.335 6.431 6.316 6.374 24,751,772 +0.01(+0.10%)
Aug 31, 2011 6.240 6.376 6.235 6.368 16,172,181 +0.21(+3.36%)
Aug 30, 2011 6.078 6.222 6.073 6.161 8,495,380 +0.09(+1.41%)
Aug 29, 2011 6.026 6.083 5.988 6.075 8,225,977 +0.23(+3.93%)
Aug 26, 2011 5.743 5.856 5.607 5.845 9,801,226 +0.03(+0.58%)
Aug 25, 2011 5.962 6.046 5.751 5.811 14,034,838 -0.20(-3.28%)
Aug 24, 2011 5.978 6.026 5.855 6.009 10,383,625 -0.12(-1.90%)
Aug 23, 2011 5.967 6.127 5.931 6.125 7,242,969 +0.17(+2.85%)
Aug 22, 2011 6.077 6.081 5.935 5.955 10,506,536 +0.03(+0.57%)
Aug 19, 2011 5.863 6.086 5.844 5.921 10,135,047 -0.07(-1.13%)
Aug 18, 2011 6.119 6.128 5.884 5.989 29,163,616 -0.56(-8.59%)
Aug 17, 2011 6.552 6.644 6.500 6.552 16,429,493 -0.10(-1.56%)
Aug 16, 2011 6.776 6.779 6.585 6.656 16,302,256 -0.32(-4.59%)
Aug 15, 2011 6.932 6.987 6.900 6.976 9,659,234 +0.08(+1.17%)
Aug 12, 2011 6.793 6.915 6.690 6.895 11,744,136 -0.02(-0.30%)
Aug 11, 2011 6.719 6.997 6.674 6.916 17,679,146 +0.27(+3.99%)
Aug 10, 2011 6.800 6.819 6.633 6.651 16,658,422 -0.32(-4.53%)
Aug 09, 2011 6.627 6.975 6.612 6.966 20,607,914 +0.57(+8.87%)
Aug 08, 2011 6.627 6.767 6.264 6.399 19,715,504 -0.48(-6.96%)
Aug 05, 2011 7.030 7.033 6.714 6.877 17,634,378 -0.05(-0.68%)
Aug 04, 2011 7.144 7.178 6.921 6.924 10,823,106 -0.37(-5.02%)
Aug 03, 2011 7.345 7.358 7.161 7.290 9,660,013 -0.05(-0.73%)
Aug 02, 2011 7.497 7.507 7.343 7.343 10,365,657 -0.31(-4.00%)
Aug 01, 2011 7.643 7.669 7.552 7.649 9,967,447 +0.11(+1.52%)
Jul 29, 2011 7.494 7.568 7.457 7.534 7,334,932 +0.15(+2.06%)
Jul 28, 2011 7.453 7.473 7.360 7.382 9,390,647 -0.07(-0.96%)
Jul 27, 2011 7.552 7.552 7.402 7.453 10,250,077 -0.16(-2.15%)
Jul 26, 2011 7.625 7.652 7.583 7.617 7,033,011 -0.16(-2.10%)
Jul 25, 2011 7.780 7.814 7.738 7.780 5,863,544 +0.00(+0.02%)
Jul 22, 2011 7.761 7.824 7.745 7.779 4,898,424 +0.13(+1.76%)
Jul 21, 2011 7.644 7.694 7.620 7.644 6,737,827 +0.02(+0.32%)
Jul 20, 2011 7.620 7.641 7.562 7.620 5,665,515 -0.10(-1.34%)
Jul 19, 2011 7.656 7.745 7.656 7.724 6,111,189 +0.21(+2.73%)
Jul 18, 2011 7.604 7.604 7.450 7.518 8,246,999 -0.13(-1.65%)
Jul 15, 2011 7.683 7.688 7.560 7.644 7,778,541 +0.01(+0.13%)
Jul 14, 2011 7.727 7.866 7.620 7.635 8,898,516 -0.01(-0.15%)
Jul 13, 2011 7.648 7.693 7.547 7.646 7,916,237 +0.08(+1.05%)
Jul 12, 2011 7.567 7.690 7.560 7.567 5,211,039 -0.04(-0.53%)
Jul 11, 2011 7.656 7.675 7.565 7.607 7,555,250 -0.16(-2.04%)
Jul 08, 2011 7.741 7.785 7.645 7.766 12,938,037 -0.21(-2.66%)
Jul 07, 2011 7.910 8.046 7.910 7.978 11,965,345 +0.18(+2.30%)
Jul 06, 2011 7.884 7.916 7.753 7.798 16,340,801 -0.22(-2.70%)
Jul 05, 2011 8.016 8.078 7.971 8.015 6,101,899 -0.07(-0.92%)
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.