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 (%)
Mar 31, 2010 6.705 6.762 6.688 6.715 12,559,136 -0.11(-1.68%)
Mar 30, 2010 6.732 6.858 6.705 6.829 16,465,480 +0.08(+1.19%)
Mar 29, 2010 6.631 6.749 6.595 6.749 13,608,493 +0.23(+3.57%)
Mar 26, 2010 6.551 6.581 6.449 6.516 7,924,286 +0.06(+0.97%)
Mar 25, 2010 6.436 6.554 6.436 6.454 15,965,017 +0.14(+2.19%)
Mar 24, 2010 6.340 6.367 6.293 6.315 10,139,826 -0.09(-1.38%)
Mar 23, 2010 6.397 6.439 6.332 6.403 14,364,222 -0.06(-1.00%)
Mar 22, 2010 6.336 6.498 6.336 6.468 7,779,473 +0.06(+0.88%)
Mar 19, 2010 6.655 6.655 6.321 6.411 30,566,752 -0.26(-3.84%)
Mar 18, 2010 6.704 6.724 6.614 6.667 10,269,428 -0.02(-0.35%)
Mar 17, 2010 6.578 6.755 6.578 6.691 26,836,834 +0.17(+2.55%)
Mar 16, 2010 6.435 6.524 6.405 6.524 11,115,676 +0.16(+2.55%)
Mar 15, 2010 6.341 6.372 6.328 6.362 15,457,725 -0.14(-2.15%)
Mar 12, 2010 6.553 6.598 6.472 6.502 11,703,673 -0.01(-0.10%)
Mar 11, 2010 6.417 6.515 6.411 6.509 11,001,959 +0.08(+1.17%)
Mar 10, 2010 6.397 6.469 6.366 6.433 13,012,056 +0.01(+0.15%)
Mar 09, 2010 6.395 6.469 6.345 6.424 13,015,497 +0.02(+0.25%)
Mar 08, 2010 6.441 6.446 6.348 6.408 15,723,142 -0.03(-0.51%)
Mar 05, 2010 6.295 6.447 6.287 6.441 19,705,944 +0.22(+3.51%)
Mar 04, 2010 6.226 6.281 6.180 6.222 10,968,389 -0.08(-1.20%)
Mar 03, 2010 6.205 6.334 6.200 6.298 19,766,782 +0.12(+1.93%)
Mar 02, 2010 6.200 6.202 6.136 6.178 29,234,744 +0.06(+1.03%)
Mar 01, 2010 6.001 6.115 6.001 6.115 13,382,357 +0.10(+1.67%)
Feb 26, 2010 5.920 6.027 5.886 6.015 15,468,307 +0.22(+3.80%)
Feb 25, 2010 5.681 5.795 5.681 5.795 7,222,877 +0.04(+0.68%)
Feb 24, 2010 5.752 5.779 5.697 5.755 7,830,277 +0.04(+0.72%)
Feb 23, 2010 5.732 5.790 5.691 5.714 17,751,930 -0.00(-0.03%)
Feb 22, 2010 5.760 5.784 5.686 5.716 10,971,886 -0.03(-0.47%)
Feb 19, 2010 5.674 5.744 5.663 5.743 6,993,994 -0.03(-0.52%)
Feb 18, 2010 5.708 5.803 5.637 5.773 10,235,177 +0.06(+0.99%)
Feb 17, 2010 5.737 5.810 5.686 5.716 13,075,464 +0.03(+0.61%)
Feb 16, 2010 5.650 5.681 5.534 5.681 11,726,103 +0.11(+1.95%)
Feb 12, 2010 5.474 5.573 5.573 5.573 41,230,360 -0.01(-0.11%)
Feb 11, 2010 5.567 5.600 5.486 5.579 17,495,110 +0.10(+1.75%)
Feb 10, 2010 5.436 5.538 5.419 5.483 15,318,292 -0.03(-0.54%)
Feb 09, 2010 5.414 5.542 5.350 5.513 21,138,726 +0.23(+4.38%)
Feb 08, 2010 5.361 5.375 5.271 5.282 15,452,110 +0.01(+0.15%)
Feb 05, 2010 5.387 5.395 5.139 5.274 27,578,064 -0.19(-3.54%)
Feb 04, 2010 5.597 5.630 5.461 5.468 20,065,218 -0.35(-6.03%)
Feb 03, 2010 5.755 5.834 5.714 5.818 15,291,417 +0.19(+3.32%)
Feb 02, 2010 5.626 5.661 5.571 5.631 11,215,326 +0.02(+0.32%)
Feb 01, 2010 5.612 5.716 5.589 5.613 15,011,285 +0.07(+1.18%)
Jan 29, 2010 5.606 5.692 5.508 5.548 41,071,544 +0.28(+5.41%)
Jan 28, 2010 5.406 5.447 5.199 5.263 16,232,069 -0.13(-2.42%)
Jan 27, 2010 5.317 5.416 5.175 5.394 26,597,820 -0.04(-0.75%)
Jan 26, 2010 5.661 5.708 5.408 5.435 22,360,584 -0.37(-6.37%)
Jan 25, 2010 5.707 5.826 5.534 5.804 28,988,844 +0.15(+2.64%)
Jan 22, 2010 5.648 5.771 5.598 5.655 20,132,358 +0.01(+0.25%)
Jan 21, 2010 5.792 5.859 5.598 5.641 20,792,304 -0.27(-4.60%)
Jan 20, 2010 5.969 5.969 5.826 5.913 12,355,213 -0.08(-1.42%)
Jan 19, 2010 5.876 6.018 5.873 5.998 17,328,604 +0.31(+5.39%)
Jan 15, 2010 5.766 5.691 5.691 5.691 62,416,284 -0.08(-1.36%)
Jan 14, 2010 5.837 5.843 5.703 5.770 10,977,368 -0.01(-0.24%)
Jan 13, 2010 5.722 5.807 5.708 5.784 9,170,539 +0.10(+1.74%)
Jan 12, 2010 5.785 5.796 5.661 5.685 13,245,251 -0.25(-4.29%)
Jan 11, 2010 6.021 6.031 5.898 5.939 34,268,612 -0.00(-0.08%)
Jan 08, 2010 6.001 6.013 5.916 5.944 16,686,840 -0.13(-2.07%)
Jan 07, 2010 6.100 6.147 6.048 6.070 12,038,038 -0.01(-0.23%)
Jan 06, 2010 6.137 6.164 6.071 6.084 19,273,164 -0.09(-1.45%)
Jan 05, 2010 6.051 6.182 6.035 6.174 16,455,953 +0.08(+1.29%)
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.