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, 2009 4.875 4.935 4.746 4.897 22,410,550 +0.06(+1.30%)
May 28, 2009 4.724 4.857 4.662 4.834 27,662,364 +0.23(+5.06%)
May 27, 2009 4.684 4.787 4.567 4.601 23,749,012 +0.01(+0.21%)
May 26, 2009 4.433 4.617 4.372 4.592 21,819,462 -0.05(-1.02%)
May 22, 2009 4.592 4.688 4.519 4.639 28,454,494 +0.23(+5.32%)
May 21, 2009 4.335 4.416 4.246 4.405 29,688,626 -0.06(-1.30%)
May 20, 2009 4.604 4.707 4.436 4.463 42,148,352 -0.13(-2.78%)
May 19, 2009 4.773 4.776 4.532 4.590 51,222,976 -0.02(-0.34%)
May 18, 2009 4.878 5.106 4.560 4.606 174,073,664 +0.93(+25.22%)
May 15, 2009 3.610 3.793 3.610 3.678 31,687,378 +0.17(+4.93%)
May 14, 2009 3.326 3.546 3.296 3.505 20,574,862 +0.20(+6.19%)
May 13, 2009 3.460 3.483 3.279 3.301 21,985,940 -0.24(-6.71%)
May 12, 2009 3.541 3.680 3.469 3.538 17,009,464 +0.13(+3.88%)
May 11, 2009 3.387 3.474 3.387 3.406 20,594,424 -0.12(-3.52%)
May 08, 2009 3.409 3.568 3.395 3.530 22,154,138 +0.17(+4.96%)
May 07, 2009 3.598 3.598 3.313 3.364 23,429,408 -0.17(-4.76%)
May 06, 2009 3.570 3.634 3.505 3.532 31,544,986 -0.22(-5.79%)
May 05, 2009 3.692 3.832 3.655 3.749 33,722,808 +0.06(+1.62%)
May 04, 2009 3.485 3.700 3.406 3.689 35,146,256 +0.46(+14.16%)
May 01, 2009 3.244 3.283 3.198 3.232 15,783,498 -0.01(-0.39%)
Apr 30, 2009 3.327 3.327 3.200 3.244 28,017,364 -0.02(-0.58%)
Apr 29, 2009 3.016 3.320 2.997 3.263 41,921,240 +0.42(+14.64%)
Apr 28, 2009 2.758 2.890 2.758 2.846 25,900,322 -0.06(-1.90%)
Apr 27, 2009 2.901 3.032 2.882 2.901 38,821,932 +0.06(+2.05%)
Apr 24, 2009 2.820 2.908 2.706 2.843 29,911,238 +0.08(+2.96%)
Apr 23, 2009 2.661 2.775 2.656 2.761 26,545,146 +0.24(+9.34%)
Apr 22, 2009 2.524 2.617 2.511 2.525 21,357,886 -0.09(-3.43%)
Apr 21, 2009 2.455 2.629 2.437 2.615 19,685,568 +0.06(+2.28%)
Apr 20, 2009 2.665 2.665 2.533 2.557 21,991,264 -0.20(-7.14%)
Apr 17, 2009 2.783 2.862 2.744 2.753 25,500,980 -0.03(-0.91%)
Apr 16, 2009 2.771 2.810 2.694 2.779 26,134,860 -0.05(-1.72%)
Apr 15, 2009 2.769 2.829 2.747 2.827 33,319,696 +0.16(+6.08%)
Apr 14, 2009 2.724 2.791 2.658 2.665 29,591,404 -0.11(-4.07%)
Apr 13, 2009 2.579 2.821 2.579 2.779 23,349,026 +0.14(+5.49%)
Apr 09, 2009 2.535 2.640 2.437 2.634 22,282,042 +0.25(+10.27%)
Apr 08, 2009 2.360 2.422 2.297 2.389 16,868,308 +0.10(+4.54%)
Apr 07, 2009 2.242 2.334 2.242 2.285 9,351,460 -0.05(-2.15%)
Apr 06, 2009 2.356 2.356 2.277 2.335 13,272,125 -0.07(-2.81%)
Apr 03, 2009 2.332 2.420 2.319 2.403 17,789,150 +0.03(+1.39%)
Apr 02, 2009 2.323 2.426 2.323 2.370 23,623,804 +0.11(+4.94%)
Apr 01, 2009 2.107 2.291 2.099 2.258 21,141,950 +0.17(+8.05%)
Mar 31, 2009 2.052 2.145 2.052 2.090 21,606,840 +0.10(+4.81%)
Mar 30, 2009 2.118 2.118 1.944 1.994 21,781,522 -0.33(-14.27%)
Mar 26, 2009 2.291 2.351 2.257 2.326 19,085,920 +0.11(+4.97%)
Mar 25, 2009 2.264 2.313 2.123 2.216 29,853,146 +0.00(+0.00%)
Mar 24, 2009 2.198 2.269 2.120 2.216 26,931,574 -0.07(-3.09%)
Mar 23, 2009 2.217 2.288 2.217 2.286 37,193,548 +0.31(+15.95%)
Mar 20, 2009 2.046 2.068 1.939 1.972 16,512,195 -0.17(-7.90%)
Mar 19, 2009 2.202 2.202 2.093 2.141 20,933,176 -0.04(-1.98%)
Mar 18, 2009 2.044 2.189 1.988 2.184 35,209,372 +0.13(+6.19%)
Mar 17, 2009 1.933 2.058 1.933 2.057 19,225,316 +0.07(+3.56%)
Mar 16, 2009 1.939 2.088 1.925 1.986 30,068,872 +0.13(+7.13%)
Mar 13, 2009 1.926 1.948 1.830 1.854 0 +0.01(+0.34%)
Mar 12, 2009 1.755 1.852 1.716 1.848 35,667,112 +0.08(+4.26%)
Mar 11, 2009 1.837 1.856 1.739 1.772 28,304,224 -0.05(-2.68%)
Mar 10, 2009 1.631 1.827 1.631 1.821 32,451,648 +0.25(+16.26%)
Mar 09, 2009 1.604 1.639 1.560 1.566 14,144,300 -0.06(-3.95%)
Mar 06, 2009 1.607 1.683 1.574 1.631 0 +0.05(+3.18%)
Mar 05, 2009 1.646 1.651 1.510 1.580 30,255,364 -0.24(-13.21%)
Mar 04, 2009 1.793 1.851 1.730 1.821 27,543,592 +0.09(+5.08%)
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.