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 (%)
Apr 30, 2003 0.8649 0.8649 0.8193 0.8287 2,532,899 -0.07(-8.03%)
Apr 29, 2003 0.9121 0.9356 0.8995 0.9010 1,867,719 +0.00(+0.00%)
Apr 28, 2003 0.9121 0.9278 0.9010 0.9010 1,075,353 -0.02(-2.05%)
Apr 25, 2003 0.9419 0.9435 0.9121 0.9199 2,337,669 -0.02(-2.17%)
Apr 24, 2003 0.9435 0.9435 0.9356 0.9404 893,478 +0.01(+0.67%)
Apr 23, 2003 0.9435 0.9435 0.9278 0.9341 214,307 -0.01(-1.00%)
Apr 22, 2003 0.9435 0.9435 0.9278 0.9435 508,742 +0.00(+0.17%)
Apr 21, 2003 0.9435 0.9435 0.9356 0.9419 262,638 -0.00(-0.17%)
Apr 17, 2003 0.9466 0.9466 0.9278 0.9435 496,023 -0.00(-0.33%)
Apr 16, 2003 0.9435 0.9514 0.9435 0.9466 3,329,080 +0.01(+1.18%)
Apr 15, 2003 0.9388 0.9529 0.9356 0.9356 2,254,999 +0.03(+3.30%)
Apr 14, 2003 0.9294 0.9309 0.8995 0.9058 1,114,780 -0.02(-2.04%)
Apr 11, 2003 0.9419 0.9514 0.9215 0.9246 2,608,574 -0.03(-3.29%)
Apr 10, 2003 0.9718 0.9797 0.9561 0.9561 1,547,847 -0.02(-2.41%)
Apr 09, 2003 0.9907 0.9907 0.9765 0.9797 436,882 -0.02(-1.58%)
Apr 08, 2003 1.028 1.028 0.9923 0.9954 1,175,830 -0.04(-4.09%)
Apr 07, 2003 1.061 1.063 1.038 1.038 2,246,732 -0.01(-1.20%)
Apr 04, 2003 1.002 1.054 1.002 1.050 3,123,676 +0.05(+5.03%)
Apr 03, 2003 0.9891 1.002 0.9844 1.000 2,630,832 +0.01(+1.11%)
Apr 02, 2003 0.9671 1.010 0.9671 0.9891 2,211,120 +0.02(+2.28%)
Apr 01, 2003 0.9828 0.9844 0.9671 0.9671 2,087,114 -0.02(-2.38%)
Mar 31, 2003 1.013 1.013 0.9750 0.9907 994,590 -0.03(-2.48%)
Mar 28, 2003 1.000 1.017 1.000 1.016 589,504 +0.03(+3.19%)
Mar 27, 2003 0.9907 0.9907 0.9797 0.9844 1,619,707 -0.01(-0.63%)
Mar 26, 2003 1.006 1.006 0.9750 0.9907 1,063,270 -0.02(-1.87%)
Mar 25, 2003 1.011 1.013 1.002 1.010 227,662 +0.00(+0.31%)
Mar 24, 2003 1.052 1.052 1.006 1.006 99,840 -0.05(-5.04%)
Mar 21, 2003 1.060 1.061 1.054 1.060 964,066 +0.00(+0.15%)
Mar 20, 2003 1.035 1.058 1.035 1.058 1,481,075 +0.04(+3.86%)
Mar 19, 2003 1.002 1.022 1.002 1.019 490,300 +0.02(+2.05%)
Mar 18, 2003 1.028 1.054 0.9907 0.9985 844,511 -0.03(-2.91%)
Mar 17, 2003 1.043 1.043 1.022 1.028 312,240 -0.02(-1.95%)
Mar 14, 2003 1.033 1.055 1.033 1.049 416,532 +0.00(+0.00%)
Mar 13, 2003 1.014 1.055 1.011 1.049 382,828 +0.03(+2.62%)
Mar 12, 2003 1.019 1.022 0.9970 1.022 264,545 +0.00(+0.15%)
Mar 11, 2003 1.014 1.021 1.006 1.021 978,692 +0.00(+0.31%)
Mar 10, 2003 1.032 1.035 1.003 1.017 497,931 -0.02(-2.27%)
Mar 07, 2003 1.044 1.049 1.024 1.041 295,070 -0.01(-0.60%)
Mar 06, 2003 1.068 1.069 1.043 1.047 896,021 -0.03(-3.20%)
Mar 05, 2003 1.116 1.116 1.066 1.082 767,564 -0.04(-3.37%)
Mar 04, 2003 1.105 1.120 1.105 1.120 374,561 -0.00(-0.14%)
Mar 03, 2003 1.124 1.127 1.112 1.121 599,679 +0.00(+0.28%)
Feb 28, 2003 1.093 1.123 1.093 1.118 372,017 +0.02(+2.01%)
Feb 27, 2003 1.090 1.102 1.090 1.096 157,710 +0.01(+0.72%)
Feb 26, 2003 1.085 1.093 1.085 1.088 314,148 +0.00(+0.29%)
Feb 25, 2003 1.116 1.121 1.068 1.085 927,818 -0.04(-3.23%)
Feb 24, 2003 1.123 1.123 1.116 1.121 1,162,475 +0.00(+0.00%)
Feb 21, 2003 1.116 1.124 1.109 1.121 606,038 +0.00(+0.42%)
Feb 20, 2003 1.113 1.118 1.109 1.116 2,515,093 +0.00(+0.42%)
Feb 19, 2003 1.105 1.116 1.105 1.112 1,820,024 +0.01(+0.57%)
Feb 18, 2003 1.109 1.116 1.096 1.105 1,028,930 +0.01(+0.72%)
Feb 14, 2003 1.102 1.102 1.088 1.098 307,153 +0.01(+1.01%)
Feb 13, 2003 1.116 1.116 1.085 1.087 1,140,218 +0.02(+1.62%)
Feb 12, 2003 1.077 1.082 1.065 1.069 256,914 -0.01(-0.88%)
Feb 11, 2003 1.052 1.079 1.052 1.079 1,443,555 +0.03(+2.54%)
Feb 10, 2003 1.052 1.058 1.047 1.052 674,083 +0.00(+0.00%)
Feb 07, 2003 1.061 1.068 1.047 1.052 109,379 -0.02(-1.76%)
Feb 06, 2003 1.057 1.077 1.047 1.071 125,913 +0.00(+0.15%)
Feb 05, 2003 1.050 1.069 1.043 1.069 325,594 +0.00(+0.44%)
Feb 04, 2003 1.069 1.069 1.050 1.065 75,039 -0.02(-1.74%)
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.