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 (%)
Oct 31, 2003 2.010 2.016 1.992 1.997 5,730,343 +0.09(+4.61%)
Oct 30, 2003 1.890 1.918 1.887 1.909 6,380,896 +0.05(+2.45%)
Oct 29, 2003 1.903 1.911 1.863 1.863 1,924,316 -0.03(-1.41%)
Oct 28, 2003 1.885 1.903 1.879 1.890 3,811,113 +0.02(+0.92%)
Oct 27, 2003 1.879 1.898 1.863 1.873 1,219,709 +0.01(+0.76%)
Oct 24, 2003 1.884 1.887 1.859 1.859 2,293,790 -0.01(-0.67%)
Oct 23, 2003 1.835 1.871 1.823 1.871 5,848,625 +0.03(+1.80%)
Oct 22, 2003 1.871 1.871 1.838 1.838 2,512,549 -0.03(-1.60%)
Oct 21, 2003 1.840 1.887 1.837 1.868 3,986,629 +0.03(+1.54%)
Oct 20, 2003 1.879 1.885 1.819 1.840 4,445,769 -0.04(-2.09%)
Oct 17, 2003 1.896 1.896 1.879 1.879 1,979,006 -0.02(-1.24%)
Oct 16, 2003 1.915 1.925 1.896 1.903 4,391,715 -0.01(-0.66%)
Oct 15, 2003 1.903 1.918 1.903 1.915 6,613,646 +0.03(+1.50%)
Oct 14, 2003 1.926 1.940 1.878 1.887 2,805,076 -0.05(-2.44%)
Oct 13, 2003 1.950 1.958 1.931 1.934 2,383,456 +0.01(+0.41%)
Oct 10, 2003 1.948 1.959 1.922 1.926 3,315,090 -0.02(-1.13%)
Oct 09, 2003 1.937 1.966 1.934 1.948 3,227,968 +0.03(+1.39%)
Oct 08, 2003 1.953 1.955 1.896 1.922 3,393,309 -0.00(-0.25%)
Oct 07, 2003 1.966 1.966 1.890 1.926 6,925,886 +0.00(+0.16%)
Oct 06, 2003 1.764 2.304 1.923 1.923 18,862,246 +0.16(+9.10%)
Oct 03, 2003 1.761 1.763 1.742 1.763 4,111,907 +0.05(+2.84%)
Oct 02, 2003 1.708 1.730 1.708 1.714 3,090,607 -0.00(-0.27%)
Oct 01, 2003 1.665 1.712 1.665 1.719 3,292,196 +0.06(+3.50%)
Sep 30, 2003 1.651 1.683 1.643 1.661 1,455,638 +0.03(+1.54%)
Sep 29, 2003 1.675 1.695 1.588 1.635 2,079,483 -0.02(-1.42%)
Sep 26, 2003 1.650 1.690 1.628 1.659 2,624,472 +0.10(+6.57%)
Sep 25, 2003 1.536 1.587 1.535 1.557 1,231,155 +0.02(+1.02%)
Sep 24, 2003 1.557 1.560 1.541 1.541 570,427 -0.01(-0.91%)
Sep 23, 2003 1.533 1.555 1.514 1.555 870,584 +0.07(+4.88%)
Sep 22, 2003 1.480 1.502 1.477 1.483 307,788 -0.01(-0.84%)
Sep 19, 2003 1.470 1.500 1.469 1.495 441,333 +0.04(+2.81%)
Sep 18, 2003 1.451 1.455 1.433 1.455 530,999 -0.02(-1.49%)
Sep 17, 2003 1.461 1.484 1.456 1.477 564,067 +0.02(+1.62%)
Sep 16, 2003 1.451 1.453 1.434 1.453 1,872,170 +0.00(+0.33%)
Sep 15, 2003 1.462 1.462 1.447 1.448 930,361 -0.02(-1.39%)
Sep 12, 2003 1.478 1.480 1.455 1.469 2,499,195 -0.01(-0.43%)
Sep 11, 2003 1.466 1.477 1.456 1.475 641,014 +0.03(+1.74%)
Sep 10, 2003 1.489 1.489 1.445 1.450 1,772,965 -0.04(-2.74%)
Sep 09, 2003 1.486 1.499 1.455 1.491 1,989,817 +0.00(+0.00%)
Sep 08, 2003 1.478 1.500 1.478 1.491 2,528,447 +0.03(+1.94%)
Sep 05, 2003 1.464 1.510 1.455 1.462 2,065,492 +0.01(+0.54%)
Sep 04, 2003 1.497 1.497 1.423 1.455 1,433,380 -0.03(-1.80%)
Sep 03, 2003 1.497 1.525 1.478 1.481 1,692,203 -0.02(-1.26%)
Sep 02, 2003 1.528 1.533 1.500 1.500 1,645,144 -0.02(-1.55%)
Aug 29, 2003 1.532 1.532 1.480 1.524 883,303 -0.02(-1.02%)
Aug 28, 2003 1.558 1.558 1.510 1.539 825,433 -0.02(-1.11%)
Aug 27, 2003 1.475 1.565 1.470 1.557 1,770,422 +0.09(+6.45%)
Aug 26, 2003 1.400 1.462 1.400 1.462 2,427,971 +0.09(+6.29%)
Aug 25, 2003 1.455 1.455 1.376 1.376 1,861,359 -0.03(-2.34%)
Aug 22, 2003 1.447 1.447 1.368 1.409 1,703,649 +0.02(+1.24%)
Aug 21, 2003 1.423 1.426 1.368 1.392 1,220,344 +0.11(+8.46%)
Aug 20, 2003 1.258 1.283 1.245 1.283 269,633 +0.03(+2.51%)
Aug 19, 2003 1.271 1.280 1.241 1.252 2,570,419 -0.01(-0.62%)
Aug 18, 2003 1.289 1.302 1.258 1.260 546,261 -0.01(-1.11%)
Aug 15, 2003 1.250 1.274 1.242 1.274 506,198 +0.02(+1.25%)
Aug 14, 2003 1.288 1.289 1.242 1.258 299,521 -0.02(-1.23%)
Aug 13, 2003 1.266 1.282 1.258 1.274 1,699,834 +0.02(+1.25%)
Aug 12, 2003 1.239 1.267 1.236 1.258 378,376 +0.03(+2.56%)
Aug 11, 2003 1.227 1.233 1.203 1.227 162,797 +0.00(+0.00%)
Aug 08, 2003 1.242 1.266 1.227 1.227 239,108 +0.00(+0.00%)
Aug 07, 2003 1.227 1.258 1.208 1.227 796,181 +0.02(+1.30%)
Aug 06, 2003 1.201 1.211 1.151 1.211 869,312 -0.01(-0.52%)
Aug 05, 2003 1.234 1.234 1.172 1.217 548,805 -0.01(-0.64%)
Aug 04, 2003 1.297 1.297 1.189 1.225 1,385,050 -0.09(-6.71%)
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.