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 )

27.32 +0.23 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2019 11.31 11.36 11.21 11.23 6,591,510 -0.08(-0.69%)
Apr 29, 2019 11.38 11.40 11.27 11.31 8,580,528 -0.05(-0.43%)
Apr 26, 2019 11.30 11.43 11.28 11.36 4,719,192 +0.30(+2.75%)
Apr 25, 2019 11.02 11.06 10.95 11.05 3,535,521 -0.03(-0.27%)
Apr 24, 2019 11.15 11.21 11.08 11.08 4,460,415 -0.05(-0.44%)
Apr 23, 2019 11.06 11.13 11.03 11.13 5,457,479 +0.09(+0.80%)
Apr 22, 2019 11.05 11.08 11.00 11.04 2,602,265 -0.26(-2.34%)
Apr 18, 2019 11.32 11.33 11.18 11.31 5,029,277 -0.10(-0.86%)
Apr 17, 2019 11.43 11.49 11.32 11.41 4,491,613 -0.02(-0.17%)
Apr 16, 2019 11.31 11.45 11.31 11.43 6,454,150 +0.37(+3.37%)
Apr 15, 2019 11.03 11.07 10.94 11.05 5,173,323 +0.02(+0.18%)
Apr 12, 2019 11.01 11.05 10.99 11.03 3,968,501 +0.06(+0.54%)
Apr 11, 2019 11.03 11.03 10.94 10.97 3,355,827 -0.06(-0.53%)
Apr 10, 2019 10.99 11.11 10.99 11.03 6,729,366 +0.01(+0.09%)
Apr 09, 2019 11.07 11.08 10.96 11.02 24,718,398 +0.17(+1.54%)
Apr 08, 2019 10.89 10.94 10.85 10.86 10,457,077 -0.18(-1.60%)
Apr 05, 2019 10.97 11.04 10.93 11.03 33,826,128 +0.10(+0.90%)
Apr 04, 2019 11.03 11.06 10.93 10.93 13,243,651 -0.23(-2.02%)
Apr 03, 2019 11.25 11.25 11.07 11.16 11,499,284 -0.16(-1.39%)
Apr 02, 2019 11.20 11.36 11.18 11.32 10,760,890 +0.08(+0.70%)
Apr 01, 2019 11.22 11.27 11.17 11.24 6,671,254 +0.00(+0.00%)
Mar 29, 2019 11.19 11.27 11.16 11.24 5,537,793 +0.05(+0.44%)
Mar 28, 2019 11.17 11.24 11.11 11.19 5,446,002 +0.16(+1.42%)
Mar 27, 2019 11.08 11.12 11.01 11.03 7,739,433 +0.01(+0.09%)
Mar 26, 2019 11.08 11.10 10.96 11.02 7,548,586 +0.25(+2.37%)
Mar 25, 2019 10.84 10.88 10.70 10.77 9,841,231 -0.10(-0.90%)
Mar 22, 2019 11.06 11.06 10.85 10.87 9,243,828 -0.28(-2.55%)
Mar 21, 2019 11.14 11.18 11.10 11.15 3,434,120 -0.04(-0.35%)
Mar 20, 2019 11.16 11.26 11.11 11.19 5,919,837 -0.05(-0.44%)
Mar 19, 2019 11.25 11.27 11.20 11.24 5,502,469 +0.00(+0.00%)
Mar 18, 2019 11.20 11.25 11.17 11.24 6,386,066 +0.15(+1.33%)
Mar 15, 2019 11.10 11.18 11.08 11.09 7,741,836 +0.21(+1.89%)
Mar 14, 2019 10.92 10.93 10.83 10.89 5,544,254 -0.05(-0.45%)
Mar 13, 2019 10.96 11.00 10.91 10.93 6,301,386 +0.05(+0.45%)
Mar 12, 2019 10.81 10.90 10.79 10.89 7,169,363 +0.28(+2.68%)
Mar 11, 2019 10.47 10.61 10.44 10.60 8,625,220 +0.31(+3.05%)
Mar 08, 2019 10.30 10.39 10.23 10.29 9,651,395 +0.07(+0.67%)
Mar 07, 2019 10.31 10.33 10.19 10.22 8,700,263 -0.08(-0.76%)
Mar 06, 2019 10.30 10.40 10.26 10.30 8,294,082 +0.15(+1.45%)
Mar 05, 2019 9.964 10.15 9.954 10.15 9,388,054 +0.43(+4.44%)
Mar 04, 2019 9.738 9.738 9.640 9.719 5,212,293 -0.02(-0.20%)
Mar 01, 2019 9.738 9.792 9.660 9.738 4,401,255 +0.07(+0.71%)
Feb 28, 2019 9.572 9.738 9.557 9.670 3,985,849 +0.18(+1.86%)
Feb 27, 2019 9.513 9.513 9.415 9.493 3,967,568 -0.12(-1.22%)
Feb 26, 2019 9.601 9.640 9.532 9.611 9,179,377 -0.17(-1.71%)
Feb 25, 2019 9.817 9.866 9.768 9.778 8,279,731 +0.06(+0.61%)
Feb 22, 2019 9.689 9.748 9.660 9.719 5,764,468 +0.09(+0.92%)
Feb 21, 2019 9.552 9.645 9.532 9.630 7,525,348 +0.15(+1.55%)
Feb 20, 2019 9.434 9.547 9.434 9.483 6,745,430 +0.06(+0.62%)
Feb 19, 2019 9.366 9.425 9.317 9.425 6,368,767 +0.08(+0.84%)
Feb 15, 2019 9.395 9.415 9.287 9.346 6,345,483 -0.11(-1.14%)
Feb 14, 2019 9.375 9.503 9.346 9.454 10,745,075 +0.14(+1.47%)
Feb 13, 2019 9.415 9.434 9.268 9.317 7,973,236 -0.17(-1.76%)
Feb 12, 2019 9.532 9.542 9.447 9.483 10,397,594 -0.01(-0.10%)
Feb 11, 2019 9.640 9.640 9.474 9.493 5,936,848 -0.11(-1.12%)
Feb 08, 2019 9.650 9.660 9.557 9.601 6,049,775 -0.15(-1.51%)
Feb 07, 2019 9.787 9.787 9.670 9.748 4,877,285 -0.06(-0.60%)
Feb 06, 2019 9.729 9.846 9.729 9.807 5,816,161 +0.17(+1.73%)
Feb 05, 2019 9.670 9.679 9.621 9.640 4,693,034 -0.07(-0.71%)
Feb 04, 2019 9.660 9.719 9.611 9.709 7,712,432 +0.02(+0.20%)
Feb 01, 2019 9.709 9.758 9.626 9.689 7,898,969 -0.32(-3.23%)
Jan 31, 2019 10.08 10.08 9.925 10.01 8,427,570 -0.37(-3.59%)
Jan 30, 2019 10.22 10.41 10.11 10.39 17,833,686 +0.87(+9.18%)
Jan 29, 2019 9.552 9.591 9.483 9.513 15,118,014 +0.15(+1.57%)
Jan 28, 2019 9.464 9.493 9.366 9.366 10,855,533 -0.39(-4.02%)
Jan 25, 2019 9.905 9.915 9.738 9.758 10,428,291 -0.33(-3.30%)
Jan 24, 2019 10.08 10.11 10.03 10.09 9,119,939 -0.02(-0.19%)
Jan 23, 2019 10.11 10.12 10.03 10.11 3,387,446 -0.02(-0.19%)
Jan 22, 2019 10.08 10.14 10.05 10.13 3,777,708 -0.13(-1.24%)
Jan 18, 2019 10.27 10.32 10.19 10.26 4,480,892 -0.08(-0.76%)
Jan 17, 2019 10.27 10.34 10.25 10.34 4,038,955 -0.03(-0.28%)
Jan 16, 2019 10.29 10.38 10.28 10.37 8,298,774 +0.11(+1.05%)
Jan 15, 2019 10.19 10.29 10.18 10.26 4,165,111 +0.03(+0.29%)
Jan 14, 2019 10.29 10.31 10.23 10.23 4,787,678 -0.24(-2.25%)
Jan 11, 2019 10.52 10.52 10.43 10.46 3,876,934 -0.10(-0.93%)
Jan 10, 2019 10.51 10.58 10.42 10.56 4,652,316 -0.01(-0.09%)
Jan 09, 2019 10.56 10.62 10.48 10.57 10,518,058 +0.02(+0.19%)
Jan 08, 2019 10.51 10.58 10.49 10.55 7,822,609 +0.30(+2.97%)
Jan 07, 2019 10.30 10.33 10.21 10.25 4,154,783 -0.05(-0.48%)
Jan 04, 2019 10.19 10.31 10.17 10.30 9,163,171 +0.34(+3.45%)
Jan 03, 2019 10.16 10.17 9.954 9.954 9,000,266 -0.30(-2.96%)
Jan 02, 2019 10.11 10.26 10.10 10.26 3,504,539 +0.17(+1.65%)
Dec 31, 2018 10.14 10.16 10.02 10.09 2,348,124 -0.05(-0.48%)
Dec 28, 2018 10.05 10.19 10.05 10.14 4,181,105 +0.17(+1.67%)
Dec 27, 2018 9.925 9.974 9.866 9.974 5,307,309 -0.08(-0.78%)
Dec 26, 2018 9.836 10.06 9.836 10.05 7,116,723 +0.26(+2.70%)
Dec 24, 2018 9.748 9.856 9.719 9.787 3,638,634 +0.05(+0.50%)
Dec 21, 2018 9.866 9.910 9.719 9.738 6,469,884 -0.27(-2.74%)
Dec 20, 2018 10.03 10.11 9.925 10.01 8,896,574 -0.01(-0.10%)
Dec 19, 2018 10.06 10.19 9.876 10.02 8,935,271 -0.03(-0.29%)
Dec 18, 2018 10.01 10.13 9.983 10.05 9,831,247 +0.39(+4.06%)
Dec 17, 2018 9.719 9.836 9.630 9.660 8,131,151 +0.04(+0.41%)
Dec 14, 2018 9.562 9.689 9.542 9.621 5,577,356 +0.03(+0.31%)
Dec 13, 2018 9.464 9.665 9.464 9.591 9,095,546 +0.13(+1.35%)
Dec 12, 2018 9.444 9.532 9.405 9.464 9,124,612 +0.36(+3.99%)
Dec 11, 2018 9.297 9.336 9.042 9.101 11,700,412 +0.02(+0.22%)
Dec 10, 2018 9.287 9.317 9.022 9.081 9,498,096 -0.55(-5.70%)
Dec 07, 2018 9.709 9.773 9.611 9.630 5,788,940 -0.12(-1.21%)
Dec 06, 2018 9.611 9.768 9.532 9.748 10,597,863 -0.06(-0.60%)
Dec 04, 2018 9.954 9.983 9.797 9.807 6,718,993 -0.13(-1.28%)
Dec 03, 2018 9.905 9.964 9.866 9.934 5,725,859 -0.04(-0.39%)
Nov 30, 2018 9.983 10.00 9.930 9.974 4,643,939 -0.17(-1.64%)
Nov 29, 2018 10.03 10.19 10.03 10.14 6,173,616 +0.13(+1.27%)
Nov 28, 2018 9.787 10.01 9.758 10.01 10,032,105 +0.26(+2.72%)
Nov 27, 2018 9.660 9.797 9.660 9.748 4,747,690 +0.05(+0.51%)
Nov 26, 2018 9.758 9.768 9.670 9.699 5,858,093 +0.06(+0.61%)
Nov 23, 2018 9.719 9.729 9.601 9.640 4,343,031 -0.18(-1.80%)
Nov 21, 2018 9.817 9.817 9.817 0 +0.18(+1.83%)
Nov 20, 2018 9.738 9.778 9.621 9.640 6,315,762 -0.23(-2.29%)
Nov 19, 2018 9.885 9.944 9.827 9.866 7,452,143 -0.10(-0.98%)
Nov 16, 2018 9.876 9.983 9.846 9.964 5,638,945 -0.06(-0.59%)
Nov 15, 2018 9.895 10.02 9.876 10.02 8,137,364 +0.13(+1.29%)
Nov 14, 2018 9.787 9.925 9.778 9.895 12,702,757 +0.28(+2.96%)
Nov 13, 2018 9.542 9.660 9.523 9.611 15,248,669 +0.40(+4.37%)
Nov 12, 2018 9.405 9.405 9.199 9.209 6,991,181 -0.25(-2.69%)
Nov 09, 2018 9.493 9.552 9.434 9.464 7,269,519 +0.01(+0.10%)
Nov 08, 2018 9.532 9.532 9.420 9.454 4,711,431 -0.10(-1.03%)
Nov 07, 2018 9.503 9.562 9.483 9.552 7,677,152 +0.13(+1.35%)
Nov 06, 2018 9.375 9.503 9.346 9.425 4,847,957 +0.09(+0.95%)
Nov 05, 2018 9.375 9.415 9.268 9.336 5,882,004 -0.07(-0.73%)
Nov 02, 2018 9.552 9.552 9.366 9.405 9,083,228 -0.15(-1.54%)
Nov 01, 2018 9.375 9.572 9.336 9.552 8,980,894 +0.25(+2.63%)
Oct 31, 2018 9.336 9.336 9.228 9.307 10,545,986 +0.19(+2.04%)
Oct 30, 2018 9.120 9.209 9.081 9.120 13,599,277 -0.01(-0.11%)
Oct 29, 2018 9.366 9.366 9.076 9.130 18,447,388 +0.13(+1.42%)
Oct 26, 2018 8.630 9.047 8.620 9.003 13,470,820 +0.41(+4.79%)
Oct 25, 2018 8.463 8.601 8.424 8.591 7,303,948 +0.21(+2.46%)
Oct 24, 2018 8.620 8.625 8.385 8.385 6,075,144 -0.26(-3.06%)
Oct 23, 2018 8.503 8.689 8.434 8.650 8,607,201 +0.10(+1.15%)
Oct 22, 2018 8.611 8.645 8.503 8.552 6,869,926 +0.20(+2.35%)
Oct 19, 2018 8.365 8.498 8.326 8.356 6,918,544 +0.18(+2.16%)
Oct 18, 2018 8.336 8.336 8.101 8.179 9,871,405 -0.22(-2.57%)
Oct 17, 2018 8.375 8.405 8.287 8.395 5,484,901 -0.20(-2.28%)
Oct 16, 2018 8.542 8.620 8.512 8.591 5,238,135 +0.25(+2.94%)
Oct 15, 2018 8.277 8.395 8.267 8.346 6,247,761 +0.08(+0.95%)
Oct 12, 2018 8.454 8.454 8.199 8.267 16,780,096 +0.14(+1.69%)
Oct 11, 2018 8.189 8.287 8.002 8.130 15,727,558 -0.10(-1.19%)
Oct 10, 2018 8.365 8.405 8.228 8.228 13,824,429 +0.19(+2.32%)
Oct 09, 2018 8.022 8.091 7.944 8.042 5,525,216 -0.12(-1.44%)
Oct 08, 2018 8.189 8.199 8.110 8.159 9,104,279 +0.13(+1.59%)
Oct 05, 2018 8.042 8.061 7.914 8.032 6,689,626 -0.16(-1.92%)
Oct 04, 2018 8.356 8.434 8.189 8.189 14,367,468 +0.09(+1.09%)
Oct 03, 2018 8.208 8.238 8.052 8.101 9,998,953 -0.21(-2.48%)
Oct 02, 2018 8.346 8.365 8.257 8.307 7,411,669 -0.11(-1.28%)
Oct 01, 2018 8.503 8.552 8.365 8.414 5,641,581 +0.09(+1.06%)
Sep 28, 2018 8.365 8.375 8.267 8.326 9,227,513 -0.11(-1.28%)
Sep 27, 2018 8.405 8.522 8.395 8.434 10,266,183 -0.16(-1.83%)
Sep 26, 2018 8.483 8.655 8.473 8.591 9,617,402 +0.06(+0.69%)
Sep 25, 2018 8.434 8.571 8.405 8.532 10,966,891 +0.17(+1.99%)
Sep 24, 2018 8.365 8.395 8.257 8.365 10,187,030 -0.23(-2.63%)
Sep 21, 2018 8.689 8.728 8.537 8.591 18,557,504 -0.34(-3.84%)
Sep 20, 2018 8.885 8.988 8.836 8.934 6,835,955 +0.10(+1.11%)
Sep 19, 2018 8.709 8.836 8.699 8.836 6,117,007 +0.23(+2.62%)
Sep 18, 2018 8.660 8.674 8.552 8.611 10,451,795 -0.22(-2.44%)
Sep 17, 2018 8.885 8.895 8.807 8.826 4,458,615 -0.25(-2.81%)
Sep 14, 2018 8.993 9.091 8.978 9.081 5,988,390 +0.10(+1.09%)
Sep 13, 2018 8.885 8.993 8.885 8.983 5,903,361 +0.14(+1.55%)
Sep 12, 2018 8.816 8.880 8.738 8.846 6,596,123 +0.02(+0.22%)
Sep 11, 2018 8.767 8.826 8.689 8.826 6,736,381 -0.12(-1.32%)
Sep 10, 2018 9.003 9.022 8.934 8.944 4,154,308 -0.12(-1.30%)
Sep 07, 2018 9.071 9.111 9.042 9.062 3,871,122 +0.11(+1.20%)
Sep 06, 2018 8.954 8.973 8.905 8.954 3,867,008 -0.07(-0.76%)
Sep 05, 2018 8.964 9.071 8.944 9.022 5,320,714 +0.06(+0.66%)
Sep 04, 2018 9.052 9.052 8.915 8.964 11,134,379 -0.48(-5.09%)
Aug 31, 2018 9.444 9.444 9.444 0 +0.00(+0.00%)
Aug 30, 2018 9.483 9.503 9.425 9.444 3,680,250 -0.03(-0.31%)
Aug 29, 2018 9.395 9.503 9.395 9.474 4,155,686 +0.08(+0.84%)
Aug 28, 2018 9.503 9.542 9.375 9.395 4,223,396 -0.16(-1.64%)
Aug 27, 2018 9.464 9.581 9.454 9.552 8,508,701 +0.28(+3.07%)
Aug 24, 2018 9.228 9.326 9.228 9.268 4,418,487 -0.03(-0.30%)
Aug 23, 2018 9.349 9.364 9.242 9.295 6,230,118 -0.11(-1.14%)
Aug 22, 2018 9.422 9.461 9.354 9.403 7,253,550 +0.01(+0.10%)
Aug 21, 2018 9.471 9.549 9.383 9.393 7,182,876 -0.10(-1.03%)
Aug 20, 2018 9.491 9.501 9.374 9.491 4,355,498 -0.03(-0.31%)
Aug 17, 2018 9.422 9.540 9.413 9.520 7,086,422 +0.21(+2.20%)
Aug 16, 2018 9.276 9.335 9.247 9.315 4,827,370 +0.13(+1.38%)
Aug 15, 2018 9.130 9.227 9.022 9.188 7,794,979 -0.05(-0.53%)
Aug 14, 2018 9.315 9.315 9.178 9.237 5,070,011 +0.11(+1.18%)
Aug 13, 2018 9.178 9.237 9.120 9.130 6,452,948 -0.16(-1.68%)
Aug 10, 2018 9.315 9.378 9.266 9.286 6,417,445 -0.25(-2.66%)
Aug 09, 2018 9.510 9.657 9.471 9.540 18,822,098 +0.47(+5.17%)
Aug 08, 2018 8.983 9.100 8.978 9.071 5,372,742 +0.19(+2.09%)
Aug 07, 2018 8.895 8.905 8.837 8.885 4,501,332 +0.01(+0.11%)
Aug 06, 2018 8.944 8.959 8.846 8.876 5,478,255 +0.15(+1.68%)
Aug 03, 2018 8.700 8.773 8.700 8.729 4,456,090 +0.17(+1.94%)
Aug 02, 2018 8.475 8.632 8.475 8.563 7,760,710 +0.00(+0.00%)
Aug 01, 2018 8.505 8.592 8.475 8.563 6,878,649 -0.06(-0.68%)
Jul 31, 2018 8.641 8.690 8.592 8.622 9,212,735 +0.02(+0.23%)
Jul 30, 2018 8.729 8.827 8.573 8.602 14,489,532 +0.09(+1.03%)
Jul 27, 2018 8.309 8.549 8.265 8.514 11,559,512 +0.36(+4.43%)
Jul 26, 2018 8.134 8.221 8.114 8.153 9,226,594 +0.28(+3.60%)
Jul 25, 2018 7.880 7.889 7.811 7.870 5,768,199 -0.03(-0.37%)
Jul 24, 2018 7.860 7.919 7.821 7.899 4,481,989 +0.08(+1.00%)
Jul 23, 2018 7.860 7.928 7.811 7.821 7,041,746 +0.12(+1.52%)
Jul 20, 2018 7.714 7.548 7.704 4,897,172 +0.16(+2.07%)
Jul 19, 2018 7.479 7.587 7.455 7.548 6,905,673 -0.08(-1.02%)
Jul 18, 2018 7.577 7.655 7.557 7.626 5,525,134 -0.06(-0.76%)
Jul 17, 2018 7.636 7.753 7.636 7.684 3,392,697 +0.15(+1.94%)
Jul 16, 2018 7.479 7.538 7.431 7.538 12,082,609 -0.18(-2.28%)
Jul 13, 2018 7.772 7.782 7.675 7.714 7,190,659 -0.18(-2.23%)
Jul 12, 2018 7.811 7.928 7.802 7.889 3,520,200 +0.15(+1.89%)
Jul 11, 2018 7.763 7.831 7.723 7.743 7,983,562 -0.11(-1.37%)
Jul 10, 2018 7.850 7.880 7.811 7.850 7,595,959 -0.01(-0.12%)
Jul 09, 2018 7.782 7.899 7.782 7.860 5,959,043 +0.04(+0.50%)
Jul 06, 2018 7.704 7.885 7.704 7.821 6,903,709 +0.04(+0.50%)
Jul 05, 2018 7.792 7.831 7.753 7.782 5,189,441 -0.04(-0.50%)
Jul 03, 2018 7.821 7.821 7.821 0 -0.05(-0.62%)
Jul 02, 2018 7.850 7.933 7.831 7.870 5,265,882 +0.03(+0.37%)
Jun 29, 2018 7.802 7.889 7.763 7.841 5,547,477 +0.15(+1.90%)
Jun 28, 2018 7.626 7.733 7.567 7.694 15,703,093 -0.20(-2.48%)
Jun 27, 2018 8.007 8.026 7.880 7.889 8,986,089 -0.35(-4.27%)
Jun 26, 2018 8.221 8.251 8.173 8.241 3,672,961 -0.01(-0.12%)
Jun 25, 2018 8.319 8.339 8.182 8.251 7,592,568 -0.37(-4.30%)
Jun 22, 2018 8.680 8.739 8.622 8.622 5,558,004 +0.06(+0.68%)
Jun 21, 2018 8.553 8.573 8.451 8.563 9,195,606 +0.06(+0.69%)
Jun 20, 2018 8.426 8.524 8.378 8.505 6,274,971 +0.10(+1.16%)
Jun 19, 2018 8.348 8.509 8.270 8.407 10,120,673 -0.07(-0.81%)
Jun 18, 2018 8.300 8.519 8.221 8.475 9,792,521 +0.39(+4.83%)
Jun 15, 2018 8.099 8.192 8.085 7,224,866 -0.11(-1.31%)
Jun 14, 2018 8.260 8.319 8.173 8.192 2,958,012 -0.13(-1.53%)
Jun 13, 2018 8.407 8.436 8.300 8.319 2,290,164 -0.04(-0.47%)
Jun 12, 2018 8.358 8.397 8.339 8.358 2,367,756 +0.01(+0.12%)
Jun 11, 2018 8.319 8.368 8.265 8.348 3,658,354 +0.00(+0.00%)
Jun 08, 2018 8.368 8.387 8.260 8.348 4,144,302 -0.13(-1.50%)
Jun 07, 2018 8.495 8.553 8.426 8.475 8,649,183 -0.02(-0.23%)
Jun 06, 2018 8.495 8.495 9,312,726 +0.18(+2.11%)
Jun 05, 2018 8.212 8.348 8.202 8.319 11,078,168 +0.12(+1.43%)
Jun 04, 2018 8.348 8.373 8.143 8.202 7,321,945 -0.14(-1.64%)
Jun 01, 2018 8.309 8.368 8.260 8.339 5,675,744 +0.15(+1.79%)
May 31, 2018 8.309 8.309 8.119 8.192 10,105,484 -0.14(-1.64%)
May 30, 2018 8.212 8.329 8.192 8.329 6,376,874 +0.13(+1.55%)
May 29, 2018 8.231 8.260 8.163 8.202 7,110,049 -0.21(-2.44%)
May 25, 2018 8.407 8.407 8.407 0 -0.01(-0.12%)
May 24, 2018 8.397 8.475 8.358 8.417 3,653,039 +0.02(+0.23%)
May 23, 2018 8.280 8.417 8.241 8.397 8,075,045 +0.11(+1.30%)
May 22, 2018 8.339 8.348 8.290 8.290 4,527,382 +0.00(+0.00%)
May 21, 2018 8.300 8.309 8.241 8.290 5,323,999 +0.04(+0.47%)
May 18, 2018 8.260 8.270 8.163 8.251 6,573,013 -0.21(-2.54%)
May 17, 2018 8.495 8.534 8.426 8.466 3,737,456 -0.09(-1.03%)
May 16, 2018 8.573 8.641 8.534 8.553 5,245,253 -0.13(-1.46%)
May 15, 2018 8.788 8.788 8.612 8.680 6,901,987 -0.27(-3.05%)
May 14, 2018 8.915 9.003 8.890 8.954 4,516,477 +0.03(+0.33%)
May 11, 2018 8.915 8.963 8.871 8.924 4,423,265 +0.06(+0.66%)
May 10, 2018 8.837 8.876 8.798 8.866 4,107,159 +0.04(+0.44%)
May 09, 2018 8.837 8.866 8.758 8.827 5,260,952 +0.04(+0.44%)
May 08, 2018 8.856 8.959 8.749 8.788 9,748,524 +0.17(+1.93%)
May 07, 2018 8.524 8.671 8.514 8.622 7,128,014 +0.35(+4.25%)
May 04, 2018 8.251 8.348 8.173 8.270 7,364,566 +0.11(+1.32%)
May 03, 2018 8.251 8.275 8.124 8.163 5,982,066 +0.00(+0.00%)
May 02, 2018 8.143 8.241 8.143 8.163 6,990,370 -0.08(-0.95%)
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.