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 30, 2009 5.257 5.359 4.879 4.946 41,525,704 -0.35(-6.59%)
Oct 29, 2009 5.189 5.325 5.186 5.295 30,559,344 +0.11(+2.09%)
Oct 28, 2009 5.370 5.438 5.158 5.186 24,681,346 -0.21(-3.90%)
Oct 27, 2009 5.674 5.688 5.380 5.397 41,032,156 -0.48(-8.19%)
Oct 26, 2009 6.046 6.145 5.872 5.878 12,700,401 -0.20(-3.31%)
Oct 23, 2009 6.169 6.179 6.073 6.079 10,049,976 -0.11(-1.73%)
Oct 22, 2009 6.093 6.204 5.955 6.186 18,337,892 +0.04(+0.64%)
Oct 21, 2009 6.337 6.370 6.136 6.147 12,981,036 -0.26(-4.00%)
Oct 20, 2009 6.383 6.438 6.380 6.403 9,158,043 -0.08(-1.26%)
Oct 19, 2009 6.436 6.549 6.386 6.485 13,086,428 +0.11(+1.80%)
Oct 16, 2009 6.447 6.509 6.293 6.370 11,418,015 -0.03(-0.39%)
Oct 15, 2009 6.351 6.395 6.298 6.395 8,559,584 -0.00(-0.02%)
Oct 14, 2009 6.329 6.399 6.288 6.397 17,323,664 +0.18(+2.96%)
Oct 13, 2009 6.244 6.244 6.133 6.213 10,302,191 +0.02(+0.36%)
Oct 12, 2009 6.233 6.329 6.159 6.191 9,368,211 +0.04(+0.66%)
Oct 09, 2009 6.133 6.161 6.054 6.150 14,159,498 -0.05(-0.76%)
Oct 08, 2009 6.274 6.377 6.182 6.197 18,074,668 +0.04(+0.64%)
Oct 07, 2009 6.213 6.281 6.142 6.158 15,410,749 -0.20(-3.09%)
Oct 06, 2009 6.323 6.443 6.252 6.354 13,926,157 +0.11(+1.74%)
Oct 05, 2009 6.020 6.259 6.005 6.246 18,318,980 +0.29(+4.86%)
Oct 02, 2009 5.763 5.991 5.692 5.957 23,417,992 +0.12(+2.13%)
Oct 01, 2009 6.073 6.098 5.828 5.832 13,808,072 -0.23(-3.81%)
Sep 30, 2009 5.861 6.175 5.861 6.064 33,752,980 +0.35(+6.11%)
Sep 29, 2009 5.740 5.801 5.689 5.714 11,003,657 +0.03(+0.55%)
Sep 28, 2009 5.535 5.705 5.508 5.683 6,883,076 +0.15(+2.67%)
Sep 25, 2009 5.433 5.564 5.402 5.535 6,791,470 +0.01(+0.14%)
Sep 24, 2009 5.608 5.699 5.491 5.527 13,383,991 -0.04(-0.68%)
Sep 23, 2009 5.589 5.642 5.532 5.565 13,113,429 -0.07(-1.26%)
Sep 22, 2009 5.655 5.661 5.559 5.636 8,347,330 +0.12(+2.22%)
Sep 21, 2009 5.521 5.587 5.391 5.513 8,918,737 -0.06(-0.99%)
Sep 18, 2009 5.538 5.584 5.479 5.568 16,461,861 -0.05(-0.95%)
Sep 17, 2009 5.774 5.806 5.614 5.622 16,461,988 -0.08(-1.46%)
Sep 16, 2009 5.697 5.831 5.637 5.705 22,117,470 +0.11(+2.03%)
Sep 15, 2009 5.496 5.612 5.472 5.592 28,863,116 +0.13(+2.30%)
Sep 14, 2009 5.339 5.480 5.325 5.466 20,546,766 -0.01(-0.23%)
Sep 11, 2009 5.414 5.504 5.387 5.479 24,404,144 +0.09(+1.60%)
Sep 10, 2009 5.347 5.475 5.255 5.392 26,969,100 +0.06(+1.06%)
Sep 09, 2009 5.056 5.370 5.056 5.336 27,044,910 +0.18(+3.57%)
Sep 08, 2009 5.054 5.159 5.040 5.152 19,919,030 +0.32(+6.61%)
Sep 04, 2009 4.733 4.843 4.703 4.832 16,084,540 +0.14(+2.95%)
Sep 03, 2009 4.718 4.763 4.639 4.694 9,835,719 +0.05(+1.15%)
Sep 02, 2009 4.666 4.729 4.633 4.640 12,037,217 +0.03(+0.55%)
Sep 01, 2009 4.757 4.856 4.607 4.615 14,150,939 -0.18(-3.83%)
Aug 31, 2009 4.776 4.832 4.725 4.799 13,838,597 -0.08(-1.61%)
Aug 28, 2009 4.964 5.004 4.862 4.878 6,418,422 -0.06(-1.21%)
Aug 27, 2009 4.870 4.942 4.813 4.938 13,606,693 +0.00(+0.03%)
Aug 26, 2009 4.919 4.969 4.851 4.936 9,496,445 -0.00(-0.06%)
Aug 25, 2009 4.892 5.023 4.890 4.939 10,169,963 +0.06(+1.16%)
Aug 24, 2009 4.977 4.996 4.846 4.883 13,638,190 -0.00(-0.06%)
Aug 21, 2009 4.831 4.903 4.765 4.886 9,884,978 +0.14(+2.88%)
Aug 20, 2009 4.655 4.768 4.640 4.749 6,665,016 +0.09(+1.86%)
Aug 19, 2009 4.543 4.662 4.543 4.662 14,358,359 +0.01(+0.14%)
Aug 18, 2009 4.637 4.708 4.628 4.656 9,011,099 +0.15(+3.35%)
Aug 17, 2009 4.592 4.592 4.486 4.505 16,033,659 -0.33(-6.89%)
Aug 14, 2009 4.875 4.887 4.784 4.839 12,702,410 -0.15(-2.93%)
Aug 13, 2009 4.949 4.985 4.839 4.985 11,362,746 +0.20(+4.14%)
Aug 12, 2009 4.645 4.835 4.637 4.787 20,572,948 +0.17(+3.78%)
Aug 11, 2009 4.725 4.725 4.567 4.612 14,237,698 -0.07(-1.41%)
Aug 10, 2009 4.817 4.817 4.661 4.678 19,612,462 -0.29(-5.91%)
Aug 07, 2009 4.961 5.051 4.938 4.972 16,759,812 -0.12(-2.41%)
Aug 06, 2009 5.130 5.163 5.037 5.095 12,901,926 -0.09(-1.70%)
Aug 05, 2009 5.177 5.221 5.038 5.183 12,284,816 +0.03(+0.52%)
Aug 04, 2009 5.126 5.203 5.079 5.156 11,077,940 -0.05(-0.91%)
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.