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, 2016 6.614 6.658 6.534 6.578 19,562,286 +0.05(+0.81%)
Sep 29, 2016 6.605 6.675 6.420 6.526 17,573,314 -0.41(-5.84%)
Sep 28, 2016 6.904 6.931 6.843 6.931 8,040,448 +0.05(+0.77%)
Sep 27, 2016 6.860 6.922 6.807 6.878 5,186,895 +0.00(+0.00%)
Sep 26, 2016 6.904 6.948 6.869 6.878 6,575,047 -0.14(-2.01%)
Sep 23, 2016 7.080 7.080 6.957 7.019 14,324,348 -0.20(-2.80%)
Sep 22, 2016 7.213 7.301 7.186 7.221 10,483,361 +0.08(+1.11%)
Sep 21, 2016 7.063 7.169 6.966 7.142 12,265,567 +0.06(+0.87%)
Sep 20, 2016 7.124 7.142 7.045 7.080 6,553,577 +0.04(+0.50%)
Sep 19, 2016 7.072 7.124 7.019 7.045 7,940,145 +0.11(+1.65%)
Sep 16, 2016 6.913 6.984 6.896 6.931 6,297,959 -0.13(-1.87%)
Sep 15, 2016 7.063 7.102 7.014 7.063 6,335,792 -0.03(-0.37%)
Sep 14, 2016 7.080 7.133 7.045 7.089 12,274,507 +0.14(+2.03%)
Sep 13, 2016 7.001 7.001 6.878 6.948 10,186,190 -0.14(-1.99%)
Sep 12, 2016 7.072 7.089 6.851 7.089 13,666,394 -0.06(-0.86%)
Sep 09, 2016 7.186 7.230 7.098 7.151 8,729,166 -0.12(-1.70%)
Sep 08, 2016 7.309 7.327 7.230 7.274 9,135,439 -0.10(-1.31%)
Sep 07, 2016 7.336 7.433 7.327 7.371 12,519,050 +0.12(+1.70%)
Sep 06, 2016 7.107 7.309 7.098 7.248 17,209,278 +0.31(+4.44%)
Sep 02, 2016 6.975 6.940 6.940 6.940 5,114,733 +0.00(+0.00%)
Sep 01, 2016 6.807 6.984 6.799 6.940 10,844,466 +0.18(+2.74%)
Aug 31, 2016 6.772 6.781 6.667 6.755 5,733,178 +0.00(+0.00%)
Aug 30, 2016 6.728 6.807 6.719 6.755 9,698,848 +0.12(+1.86%)
Aug 29, 2016 6.508 6.658 6.490 6.631 8,532,749 +0.16(+2.45%)
Aug 26, 2016 6.455 6.534 6.394 6.473 7,560,602 -0.01(-0.14%)
Aug 25, 2016 6.438 6.526 6.420 6.482 5,645,830 +0.08(+1.24%)
Aug 24, 2016 6.508 6.508 6.402 6.402 7,074,298 -0.11(-1.76%)
Aug 23, 2016 6.534 6.578 6.508 6.517 5,810,248 +0.03(+0.41%)
Aug 22, 2016 6.561 6.578 6.464 6.490 8,394,815 -0.11(-1.60%)
Aug 19, 2016 6.587 6.622 6.570 6.596 8,515,104 +0.00(+0.00%)
Aug 18, 2016 6.640 6.684 6.552 6.596 17,863,588 +0.18(+2.74%)
Aug 17, 2016 6.446 6.490 6.411 6.420 12,127,938 -0.01(-0.14%)
Aug 16, 2016 6.482 6.508 6.429 6.429 11,394,424 -0.03(-0.41%)
Aug 15, 2016 6.402 6.499 6.367 6.455 6,129,621 +0.12(+1.95%)
Aug 12, 2016 6.420 6.438 6.323 6.332 5,980,057 -0.04(-0.55%)
Aug 11, 2016 6.341 6.411 6.341 6.367 9,445,397 +0.05(+0.84%)
Aug 10, 2016 6.314 6.323 6.279 6.314 5,255,364 -0.10(-1.51%)
Aug 09, 2016 6.455 6.490 6.402 6.411 5,614,212 +0.01(+0.14%)
Aug 08, 2016 6.438 6.526 6.407 6.402 6,244,772 -0.04(-0.68%)
Aug 05, 2016 6.499 6.534 6.429 6.446 6,029,321 +0.04(+0.69%)
Aug 04, 2016 6.385 6.411 6.341 6.402 5,559,240 -0.03(-0.41%)
Aug 03, 2016 6.341 6.429 6.279 6.429 13,071,842 +0.08(+1.25%)
Aug 02, 2016 6.420 6.455 6.306 6.349 8,158,954 -0.11(-1.77%)
Aug 01, 2016 6.570 6.587 6.394 6.464 21,458,644 -0.21(-3.17%)
Jul 29, 2016 6.869 6.922 6.561 6.675 21,642,498 -0.38(-5.37%)
Jul 28, 2016 7.063 7.116 7.036 7.054 7,632,466 +0.03(+0.38%)
Jul 27, 2016 6.931 7.063 6.931 7.028 23,027,518 +0.13(+1.92%)
Jul 26, 2016 6.904 6.913 6.843 6.896 9,667,374 -0.03(-0.38%)
Jul 25, 2016 6.940 6.957 6.904 6.922 9,352,959 +0.04(+0.51%)
Jul 22, 2016 6.940 6.948 6.869 6.887 4,671,217 -0.02(-0.26%)
Jul 21, 2016 6.922 6.957 6.896 6.904 4,518,334 -0.05(-0.76%)
Jul 20, 2016 6.948 6.966 6.909 6.957 5,857,380 +0.00(+0.00%)
Jul 19, 2016 7.063 7.080 6.931 6.957 7,504,897 -0.04(-0.63%)
Jul 18, 2016 6.940 7.019 6.931 7.001 4,123,194 +0.04(+0.63%)
Jul 15, 2016 7.001 7.028 6.931 6.957 5,327,457 -0.07(-1.00%)
Jul 14, 2016 7.045 7.045 6.975 7.028 11,048,998 +0.09(+1.27%)
Jul 13, 2016 6.948 6.957 6.896 6.940 13,055,701 -0.06(-0.88%)
Jul 12, 2016 6.834 7.028 6.834 7.001 19,218,946 +0.33(+4.88%)
Jul 11, 2016 6.622 6.728 6.605 6.675 10,785,823 +0.16(+2.43%)
Jul 08, 2016 6.411 6.490 6.367 6.517 10,334,883 +0.15(+2.35%)
Jul 07, 2016 6.482 6.482 6.266 6.367 18,428,156 +0.03(+0.42%)
Jul 06, 2016 6.253 6.429 6.217 6.341 15,135,163 -0.04(-0.69%)
Jul 05, 2016 6.358 6.385 6.288 6.385 10,302,079 +0.02(+0.28%)
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.