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 )

26.74 +0.10 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2016 6.596 6.596 6.596 0 +0.08(+1.22%)
Dec 29, 2016 6.499 6.596 6.482 6.517 3,225,949 -0.02(-0.27%)
Dec 28, 2016 6.570 6.578 6.517 6.534 3,263,734 -0.07(-1.07%)
Dec 27, 2016 6.614 6.640 6.587 6.605 2,617,401 +0.03(+0.40%)
Dec 23, 2016 6.578 6.578 6.578 0 +0.02(+0.27%)
Dec 22, 2016 6.587 6.596 6.526 6.561 2,882,082 -0.04(-0.53%)
Dec 21, 2016 6.711 6.711 6.552 6.596 2,684,689 +0.01(+0.13%)
Dec 20, 2016 6.561 6.596 6.534 6.587 3,512,022 -0.02(-0.27%)
Dec 19, 2016 6.658 6.675 6.570 6.605 5,574,189 +0.00(+0.00%)
Dec 16, 2016 6.728 6.728 6.570 6.605 7,963,610 -0.14(-2.09%)
Dec 15, 2016 6.869 6.869 6.737 6.746 6,385,708 -0.06(-0.91%)
Dec 14, 2016 6.887 6.887 6.755 6.807 19,972,396 -0.11(-1.53%)
Dec 13, 2016 6.931 7.028 6.913 6.913 6,806,531 -0.01(-0.13%)
Dec 12, 2016 6.922 6.948 6.834 6.922 5,520,768 -0.11(-1.50%)
Dec 09, 2016 7.001 7.036 6.957 7.028 6,682,673 +0.08(+1.14%)
Dec 08, 2016 6.887 6.984 6.878 6.948 9,762,420 +0.13(+1.94%)
Dec 07, 2016 6.869 6.878 6.772 6.816 16,636,827 -0.10(-1.40%)
Dec 06, 2016 6.843 6.940 6.799 6.913 8,205,498 +0.15(+2.21%)
Dec 05, 2016 6.816 6.816 6.711 6.763 4,835,550 +0.00(+0.00%)
Dec 02, 2016 6.719 6.799 6.702 6.763 6,091,770 +0.09(+1.32%)
Dec 01, 2016 6.763 6.763 6.649 6.675 8,188,491 -0.23(-3.32%)
Nov 30, 2016 6.904 7.010 6.904 6.904 15,269,550 +0.27(+4.12%)
Nov 29, 2016 6.596 6.653 6.578 6.631 9,363,330 +0.06(+0.94%)
Nov 28, 2016 6.614 6.631 6.504 6.570 15,195,036 -0.24(-3.49%)
Nov 25, 2016 6.799 6.843 6.737 6.807 3,584,707 +0.00(+0.00%)
Nov 23, 2016 6.807 6.807 6.807 0 -0.04(-0.64%)
Nov 22, 2016 6.825 6.860 6.746 6.851 7,869,006 +0.04(+0.52%)
Nov 21, 2016 6.834 6.851 6.750 6.816 7,301,464 -0.02(-0.26%)
Nov 18, 2016 6.913 6.913 6.772 6.834 3,827,846 -0.05(-0.77%)
Nov 17, 2016 6.940 6.975 6.869 6.887 13,524,527 +0.10(+1.43%)
Nov 16, 2016 6.948 6.948 6.763 6.790 18,284,094 -0.39(-5.40%)
Nov 15, 2016 7.072 7.195 7.058 7.177 8,599,638 +0.10(+1.37%)
Nov 14, 2016 7.257 7.292 7.045 7.080 9,409,902 -0.18(-2.43%)
Nov 11, 2016 7.239 7.257 7.111 7.257 12,472,928 -0.26(-3.40%)
Nov 10, 2016 7.670 7.750 7.494 7.512 10,524,191 -0.04(-0.58%)
Nov 09, 2016 7.503 7.582 7.455 7.556 13,104,062 +0.33(+4.63%)
Nov 08, 2016 7.274 7.441 7.164 7.221 22,474,924 -0.37(-4.87%)
Nov 07, 2016 7.397 7.662 7.389 7.591 19,073,266 +0.47(+6.55%)
Nov 04, 2016 7.107 7.239 7.080 7.124 6,092,344 -0.04(-0.61%)
Nov 03, 2016 7.160 7.248 7.133 7.169 8,906,495 -0.01(-0.12%)
Nov 02, 2016 7.230 7.239 7.133 7.177 12,900,407 -0.14(-1.93%)
Nov 01, 2016 7.292 7.345 7.265 7.318 13,323,564 +0.02(+0.24%)
Oct 31, 2016 7.301 7.336 7.274 7.301 5,257,716 -0.05(-0.72%)
Oct 28, 2016 7.309 7.371 7.265 7.353 11,626,015 -0.06(-0.83%)
Oct 27, 2016 7.433 7.486 7.406 7.415 13,235,430 +0.02(+0.24%)
Oct 26, 2016 7.336 7.433 7.318 7.397 15,444,967 -0.12(-1.64%)
Oct 25, 2016 7.574 7.609 7.477 7.521 21,896,244 -0.14(-1.84%)
Oct 24, 2016 7.397 7.688 7.389 7.662 38,829,052 +0.35(+4.82%)
Oct 21, 2016 7.213 7.332 7.186 7.309 20,460,614 +0.05(+0.73%)
Oct 20, 2016 7.230 7.301 7.230 7.257 13,325,538 +0.23(+3.26%)
Oct 19, 2016 7.001 7.098 6.966 7.028 14,833,102 -0.11(-1.60%)
Oct 18, 2016 7.036 7.151 7.010 7.142 42,713,200 +0.43(+6.43%)
Oct 17, 2016 6.737 6.772 6.667 6.711 15,568,962 +0.31(+4.81%)
Oct 14, 2016 6.389 6.490 6.376 6.402 9,834,388 +0.11(+1.68%)
Oct 13, 2016 6.323 6.341 6.222 6.297 14,140,020 -0.19(-2.99%)
Oct 12, 2016 6.552 6.605 6.446 6.490 24,755,698 -0.06(-0.94%)
Oct 11, 2016 6.578 6.622 6.526 6.552 8,983,121 -0.05(-0.80%)
Oct 10, 2016 6.596 6.636 6.561 6.605 4,027,328 +0.00(+0.00%)
Oct 07, 2016 6.587 6.636 6.534 6.605 6,800,951 +0.04(+0.67%)
Oct 06, 2016 6.640 6.640 6.534 6.561 10,370,575 -0.22(-3.25%)
Oct 05, 2016 6.746 6.807 6.737 6.781 5,424,920 +0.01(+0.13%)
Oct 04, 2016 6.746 6.843 6.746 6.772 7,424,065 +0.08(+1.18%)
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.