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 )

27.21 +0.11 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 8.425 8.582 8.393 8.552 7,622,540 +0.22(+2.59%)
May 28, 2020 8.523 8.523 8.326 8.336 8,377,622 -0.03(-0.35%)
May 27, 2020 8.356 8.405 8.189 8.366 13,389,042 +0.60(+7.72%)
May 26, 2020 7.766 7.864 7.707 7.766 14,997,912 +0.14(+1.80%)
May 22, 2020 7.658 7.658 7.530 7.628 6,119,150 -0.22(-2.76%)
May 21, 2020 7.963 8.012 7.815 7.845 6,047,694 -0.19(-2.33%)
May 20, 2020 7.923 8.159 7.923 8.031 6,670,336 +0.29(+3.68%)
May 19, 2020 7.982 7.982 7.717 7.746 7,351,557 -0.40(-4.95%)
May 18, 2020 8.100 8.218 7.973 8.149 11,005,138 -0.17(-2.01%)
May 15, 2020 8.287 8.366 8.145 8.317 6,169,402 -0.25(-2.87%)
May 14, 2020 8.415 8.621 8.110 8.562 8,646,307 -0.05(-0.57%)
May 13, 2020 8.828 8.916 8.582 8.611 10,976,665 -0.25(-2.77%)
May 12, 2020 8.346 9.083 8.267 8.857 14,850,800 +0.65(+7.90%)
May 11, 2020 8.454 8.454 8.140 8.208 8,540,214 -0.66(-7.43%)
May 08, 2020 8.769 8.882 8.666 8.867 3,302,493 +0.17(+1.92%)
May 07, 2020 8.720 8.793 8.663 8.700 4,673,452 +0.07(+0.80%)
May 06, 2020 8.877 8.877 8.631 8.631 7,076,069 -0.06(-0.68%)
May 05, 2020 8.641 8.857 8.597 8.690 8,396,376 -0.12(-1.34%)
May 04, 2020 8.847 8.926 8.690 8.808 8,418,168 -0.39(-4.27%)
May 01, 2020 9.172 9.349 9.142 9.201 6,147,429 -0.39(-4.10%)
Apr 30, 2020 9.781 9.880 9.447 9.595 8,213,853 -0.37(-3.75%)
Apr 29, 2020 9.526 10.02 9.526 9.968 13,407,780 +0.87(+9.50%)
Apr 28, 2020 9.398 9.447 9.054 9.103 7,721,660 +0.03(+0.33%)
Apr 27, 2020 8.838 9.093 8.788 9.074 5,585,112 +0.50(+5.85%)
Apr 24, 2020 8.749 8.779 8.469 8.572 6,310,392 -0.31(-3.54%)
Apr 23, 2020 9.103 9.201 8.857 8.887 7,047,483 +0.04(+0.44%)
Apr 22, 2020 8.562 8.906 8.543 8.847 13,244,438 +0.52(+6.26%)
Apr 21, 2020 8.395 8.523 8.199 8.326 11,032,878 -0.73(-8.03%)
Apr 20, 2020 9.113 9.221 8.956 9.054 7,558,262 -0.31(-3.36%)
Apr 17, 2020 9.447 9.565 9.250 9.368 13,265,211 +0.75(+8.67%)
Apr 16, 2020 8.680 8.788 8.582 8.621 10,471,825 +0.21(+2.45%)
Apr 15, 2020 8.395 8.523 8.287 8.415 6,929,062 -0.47(-5.31%)
Apr 14, 2020 8.887 9.054 8.779 8.887 10,391,382 +0.14(+1.57%)
Apr 13, 2020 8.720 8.769 8.484 8.749 17,600,072 -0.14(-1.55%)
Apr 09, 2020 8.749 9.142 8.739 8.887 11,538,332 +0.39(+4.63%)
Apr 08, 2020 8.051 8.543 8.051 8.494 12,274,756 +0.33(+4.10%)
Apr 07, 2020 8.248 8.494 8.061 8.159 11,895,076 +0.27(+3.36%)
Apr 06, 2020 7.628 8.022 7.493 7.894 19,549,270 +0.79(+11.06%)
Apr 03, 2020 7.166 7.294 7.029 7.107 10,118,051 -0.63(-8.13%)
Apr 02, 2020 7.628 7.776 7.461 7.737 13,714,154 +0.15(+1.94%)
Apr 01, 2020 7.864 7.884 7.520 7.589 9,561,698 -0.77(-9.18%)
Mar 31, 2020 8.189 8.464 8.169 8.356 8,603,073 +0.09(+1.07%)
Mar 30, 2020 8.061 8.307 7.963 8.267 10,020,245 -0.21(-2.44%)
Mar 27, 2020 8.326 8.587 8.140 8.474 12,628,109 -0.26(-2.93%)
Mar 26, 2020 8.189 8.729 8.189 8.729 15,042,139 +0.88(+11.28%)
Mar 25, 2020 7.540 8.041 7.530 7.845 20,821,310 +0.83(+11.76%)
Mar 24, 2020 7.176 7.442 6.793 7.019 24,484,564 +0.24(+3.48%)
Mar 23, 2020 7.255 7.334 6.744 6.783 23,655,600 -1.10(-13.97%)
Mar 20, 2020 8.287 8.395 7.707 7.884 19,015,508 +0.01(+0.12%)
Mar 19, 2020 8.543 8.621 7.874 7.874 16,717,110 -1.11(-12.36%)
Mar 18, 2020 8.847 9.226 8.552 8.985 9,668,393 -0.82(-8.33%)
Mar 17, 2020 9.604 10.17 9.418 9.801 13,812,223 -0.30(-3.02%)
Mar 16, 2020 9.880 10.30 9.545 10.11 9,199,959 -1.08(-9.67%)
Mar 13, 2020 11.82 11.82 10.94 11.19 14,776,536 +0.91(+8.90%)
Mar 12, 2020 10.81 10.87 9.830 10.27 23,177,726 -1.51(-12.84%)
Mar 11, 2020 12.12 12.29 11.74 11.79 13,545,149 -0.48(-3.93%)
Mar 10, 2020 12.08 12.31 11.86 12.27 9,332,593 +0.50(+4.26%)
Mar 09, 2020 11.70 11.92 11.54 11.77 9,873,312 -0.92(-7.28%)
Mar 06, 2020 12.71 12.72 12.45 12.69 9,689,892 -0.14(-1.07%)
Mar 05, 2020 13.24 13.25 12.74 12.83 14,548,530 -0.52(-3.90%)
Mar 04, 2020 13.61 13.62 13.24 13.35 15,176,476 -0.33(-2.44%)
Mar 03, 2020 13.85 14.08 13.60 13.68 10,091,695 -0.19(-1.35%)
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.