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 30, 2008 5.944 6.054 5.856 5.933 20,641,400 +0.00(+0.05%)
May 29, 2008 5.865 6.023 5.853 5.930 19,810,006 -0.06(-0.97%)
May 28, 2008 5.996 6.032 5.936 5.988 18,086,822 +0.05(+0.90%)
May 27, 2008 5.985 6.007 5.854 5.935 28,396,548 -0.26(-4.26%)
May 26, 2008 6.413 6.413 6.078 6.199 0 +0.00(+0.00%)
May 23, 2008 6.413 6.413 6.078 6.199 20,592,948 -0.23(-3.64%)
May 22, 2008 6.524 6.524 6.359 6.433 10,718,374 -0.01(-0.22%)
May 21, 2008 6.798 6.839 6.370 6.447 15,529,102 -0.32(-4.76%)
May 20, 2008 6.831 6.831 6.523 6.770 18,630,424 -0.23(-3.24%)
May 19, 2008 7.035 7.120 6.955 6.996 12,434,640 +0.00(+0.07%)
May 16, 2008 7.128 7.128 6.895 6.991 8,002,912 -0.04(-0.58%)
May 15, 2008 6.928 7.037 6.858 7.032 14,227,784 +0.23(+3.33%)
May 14, 2008 6.691 6.924 6.691 6.806 17,261,394 +0.13(+1.96%)
May 13, 2008 6.572 6.704 6.572 6.675 15,799,377 +0.04(+0.54%)
May 12, 2008 6.699 6.784 6.573 6.639 17,159,518 -0.04(-0.61%)
May 09, 2008 6.680 6.726 6.630 6.680 9,048,752 -0.09(-1.35%)
May 08, 2008 6.839 6.850 6.724 6.771 16,730,655 -0.19(-2.71%)
May 07, 2008 7.076 7.116 6.924 6.960 19,993,390 -0.17(-2.38%)
May 06, 2008 7.210 7.218 7.109 7.130 15,097,930 -0.14(-1.93%)
May 05, 2008 7.366 7.366 7.219 7.270 8,790,795 -0.11(-1.43%)
May 02, 2008 7.452 7.469 7.204 7.375 21,018,338 +0.18(+2.51%)
May 01, 2008 7.024 7.273 6.963 7.194 13,619,475 +0.18(+2.60%)
Apr 30, 2008 6.944 7.050 6.944 7.012 12,342,437 -0.08(-1.20%)
Apr 29, 2008 7.116 7.155 7.013 7.097 11,416,291 -0.04(-0.55%)
Apr 28, 2008 7.194 7.234 7.046 7.136 16,312,189 -0.29(-3.86%)
Apr 25, 2008 7.234 7.438 7.204 7.422 24,969,662 +0.37(+5.24%)
Apr 24, 2008 6.902 7.161 6.861 7.053 12,222,978 +0.22(+3.15%)
Apr 23, 2008 6.845 6.861 6.732 6.837 10,419,749 -0.02(-0.30%)
Apr 22, 2008 6.941 6.982 6.795 6.858 12,933,347 -0.08(-1.13%)
Apr 21, 2008 6.755 6.960 6.644 6.936 15,949,730 +0.30(+4.58%)
Apr 18, 2008 6.636 6.710 6.576 6.633 19,388,038 +0.15(+2.25%)
Apr 17, 2008 6.524 6.538 6.373 6.487 22,454,956 -0.10(-1.57%)
Apr 16, 2008 6.377 6.597 6.377 6.590 13,950,342 +0.27(+4.20%)
Apr 15, 2008 6.260 6.328 6.131 6.325 19,361,340 +0.32(+5.26%)
Apr 14, 2008 6.056 6.224 5.917 6.009 13,652,963 -0.12(-1.90%)
Apr 11, 2008 6.208 6.210 6.082 6.125 13,029,169 -0.19(-2.94%)
Apr 10, 2008 6.406 6.406 6.229 6.310 11,887,870 -0.15(-2.38%)
Apr 09, 2008 6.494 6.609 6.454 6.465 18,252,340 +0.10(+1.61%)
Apr 08, 2008 6.455 6.455 6.345 6.362 12,353,032 -0.17(-2.67%)
Apr 07, 2008 6.369 6.825 6.366 6.537 21,741,682 +0.42(+6.78%)
Apr 04, 2008 6.109 6.202 6.054 6.122 22,630,600 -0.07(-1.19%)
Apr 03, 2008 6.155 6.237 6.101 6.196 17,943,572 -0.01(-0.13%)
Apr 02, 2008 6.290 6.337 6.134 6.204 28,920,202 -0.27(-4.20%)
Apr 01, 2008 6.018 6.476 6.018 6.476 30,037,240 +0.47(+7.83%)
Mar 31, 2008 5.897 6.051 5.897 6.005 19,115,554 -0.22(-3.51%)
Mar 28, 2008 6.436 6.447 6.194 6.224 24,240,508 +0.02(+0.28%)
Mar 27, 2008 6.501 6.501 6.164 6.207 30,584,890 -0.19(-3.00%)
Mar 26, 2008 6.644 6.644 6.298 6.399 17,550,646 -0.36(-5.37%)
Mar 25, 2008 6.844 6.963 6.730 6.762 45,638,500 +0.37(+5.75%)
Mar 24, 2008 6.169 6.427 6.108 6.394 41,265,992 +0.74(+13.10%)
Mar 21, 2008 5.477 5.661 5.372 5.653 32,356,316 +0.00(+0.00%)
Mar 20, 2008 5.477 5.661 5.372 5.653 32,356,316 +0.07(+1.21%)
Mar 19, 2008 6.189 6.189 5.543 5.586 38,122,340 -0.64(-10.21%)
Mar 18, 2008 5.968 6.251 5.898 6.221 43,657,172 +0.69(+12.51%)
Mar 17, 2008 5.818 5.920 5.295 5.529 78,488,088 -0.81(-12.84%)
Mar 14, 2008 6.856 6.872 6.255 6.343 32,217,334 -0.30(-4.50%)
Mar 13, 2008 6.526 6.680 6.307 6.642 31,697,044 -0.12(-1.77%)
Mar 12, 2008 6.965 6.998 6.700 6.762 24,439,242 -0.38(-5.35%)
Mar 11, 2008 6.798 7.169 6.722 7.144 42,542,572 +0.66(+10.19%)
Mar 10, 2008 6.686 6.773 6.460 6.483 29,114,268 -0.31(-4.49%)
Mar 07, 2008 6.883 7.018 6.678 6.789 24,570,674 -0.35(-4.87%)
Mar 06, 2008 7.391 7.430 7.073 7.136 23,542,266 -0.30(-4.04%)
Mar 05, 2008 7.399 7.531 7.364 7.437 22,370,436 +0.06(+0.82%)
Mar 04, 2008 7.655 7.655 7.182 7.377 35,367,504 -0.53(-6.70%)
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.