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, 2013 5.018 5.110 5.001 5.098 12,711,663 -0.10(-1.93%)
Sep 27, 2013 5.215 5.349 5.187 5.198 11,525,839 -0.10(-1.86%)
Sep 26, 2013 5.316 5.362 5.254 5.297 8,819,653 +0.07(+1.31%)
Sep 25, 2013 5.341 5.356 5.208 5.229 8,269,061 -0.12(-2.31%)
Sep 24, 2013 5.349 5.381 5.326 5.352 7,969,384 +0.00(+0.03%)
Sep 23, 2013 5.290 5.399 5.290 5.351 16,294,891 -0.07(-1.23%)
Sep 20, 2013 5.523 5.528 5.382 5.418 32,603,366 -0.27(-4.79%)
Sep 19, 2013 5.889 5.923 5.653 5.690 24,258,858 -0.13(-2.16%)
Sep 18, 2013 5.377 5.851 5.344 5.816 28,345,260 +0.46(+8.66%)
Sep 17, 2013 5.307 5.356 5.300 5.352 9,645,785 +0.01(+0.16%)
Sep 16, 2013 5.316 5.381 5.137 5.344 16,882,336 +0.21(+4.04%)
Sep 13, 2013 5.122 5.220 5.108 5.137 9,292,778 +0.06(+1.22%)
Sep 12, 2013 5.180 5.203 5.057 5.075 14,039,828 -0.14(-2.73%)
Sep 11, 2013 5.304 5.331 5.192 5.217 17,806,130 -0.08(-1.58%)
Sep 10, 2013 5.354 5.384 5.285 5.300 17,363,012 +0.11(+2.06%)
Sep 09, 2013 5.227 5.260 5.163 5.193 30,433,804 -0.02(-0.29%)
Sep 06, 2013 5.260 5.402 5.137 5.208 42,655,636 +0.12(+2.27%)
Sep 05, 2013 4.817 5.163 4.770 5.093 55,110,688 +0.59(+12.99%)
Sep 04, 2013 4.419 4.546 4.340 4.508 28,461,816 +0.24(+5.73%)
Sep 03, 2013 4.227 4.265 4.207 4.263 23,693,088 -0.09(-2.04%)
Aug 30, 2013 4.419 4.437 4.342 4.352 17,378,862 -0.03(-0.65%)
Aug 29, 2013 4.402 4.486 4.376 4.381 15,399,812 -0.01(-0.27%)
Aug 28, 2013 4.181 4.416 4.172 4.392 23,109,756 +0.13(+3.14%)
Aug 27, 2013 4.282 4.307 4.183 4.258 16,425,502 -0.26(-5.74%)
Aug 26, 2013 4.591 4.608 4.511 4.518 6,293,168 -0.11(-2.42%)
Aug 23, 2013 4.675 4.717 4.626 4.630 13,109,331 +0.06(+1.28%)
Aug 22, 2013 4.548 4.583 4.504 4.571 15,611,112 +0.11(+2.55%)
Aug 21, 2013 4.581 4.581 4.432 4.457 20,137,828 -0.19(-4.17%)
Aug 20, 2013 4.646 4.702 4.600 4.652 30,260,512 +0.16(+3.61%)
Aug 19, 2013 4.779 4.780 4.449 4.489 49,237,332 -0.47(-9.45%)
Aug 16, 2013 5.135 5.160 4.867 4.958 24,298,880 -0.31(-5.82%)
Aug 15, 2013 5.434 5.461 5.254 5.264 13,926,340 -0.25(-4.46%)
Aug 14, 2013 5.431 5.520 5.357 5.510 11,192,269 +0.09(+1.73%)
Aug 13, 2013 5.317 5.433 5.314 5.416 18,891,596 +0.20(+3.85%)
Aug 12, 2013 5.240 5.272 5.200 5.215 9,738,581 -0.05(-0.86%)
Aug 09, 2013 5.252 5.267 5.190 5.260 5,506,555 +0.03(+0.51%)
Aug 08, 2013 5.274 5.309 5.121 5.234 17,226,626 +0.07(+1.39%)
Aug 07, 2013 5.227 5.262 5.160 5.162 9,611,342 -0.05(-0.90%)
Aug 06, 2013 5.219 5.285 5.152 5.208 10,207,659 -0.14(-2.54%)
Aug 05, 2013 5.397 5.429 5.341 5.344 6,680,224 -0.01(-0.16%)
Aug 02, 2013 5.384 5.399 5.324 5.352 12,838,430 -0.18(-3.21%)
Aug 01, 2013 5.632 5.640 5.525 5.530 11,130,874 +0.05(+0.85%)
Jul 31, 2013 5.493 5.523 5.439 5.483 8,794,722 -0.03(-0.55%)
Jul 30, 2013 5.645 5.650 5.476 5.513 12,037,785 -0.20(-3.54%)
Jul 29, 2013 5.700 5.772 5.690 5.715 7,808,043 -0.01(-0.23%)
Jul 26, 2013 5.827 5.827 5.642 5.729 14,427,572 -0.12(-2.09%)
Jul 25, 2013 5.772 5.874 5.737 5.851 8,577,611 +0.05(+0.87%)
Jul 24, 2013 5.854 5.862 5.744 5.801 20,147,316 -0.14(-2.34%)
Jul 23, 2013 6.087 6.087 5.928 5.939 16,706,471 -0.10(-1.69%)
Jul 22, 2013 6.003 6.073 5.985 6.041 7,369,815 +0.06(+0.98%)
Jul 19, 2013 5.980 5.993 5.906 5.983 8,116,694 -0.09(-1.49%)
Jul 18, 2013 6.013 6.147 6.010 6.073 5,965,541 +0.09(+1.45%)
Jul 17, 2013 6.036 6.045 5.921 5.986 13,645,975 -0.11(-1.86%)
Jul 16, 2013 6.187 6.189 6.018 6.100 12,816,183 -0.25(-3.93%)
Jul 15, 2013 6.426 6.455 6.332 6.349 7,587,673 -0.07(-1.15%)
Jul 12, 2013 6.478 6.481 6.389 6.423 5,233,011 -0.09(-1.34%)
Jul 11, 2013 6.329 6.520 6.324 6.510 9,103,247 +0.33(+5.27%)
Jul 10, 2013 6.229 6.245 6.169 6.184 6,448,334 -0.05(-0.73%)
Jul 09, 2013 6.215 6.284 6.187 6.229 6,824,156 +0.07(+1.06%)
Jul 08, 2013 6.135 6.170 6.103 6.164 12,357,873 -0.00(-0.05%)
Jul 05, 2013 6.252 6.261 6.125 6.167 17,151,234 -0.06(-0.91%)
Jul 03, 2013 6.285 6.339 6.220 6.224 9,971,906 -0.18(-2.77%)
Jul 02, 2013 6.521 6.567 6.373 6.401 8,471,764 -0.12(-1.77%)
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.