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 )

26.36 -0.32 (-1.20%)
Streaming Delayed Price Updated: 12:22 PM EDT, Jun 11, 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 (%)
Aug 31, 2017 9.061 9.169 9.012 9.149 4,293,997 +0.00(+0.00%)
Aug 30, 2017 9.159 9.178 9.120 9.149 3,108,675 -0.02(-0.21%)
Aug 29, 2017 9.061 9.198 9.012 9.169 4,448,299 +0.01(+0.11%)
Aug 28, 2017 9.198 9.208 9.130 9.159 3,272,815 -0.06(-0.64%)
Aug 25, 2017 9.178 9.247 9.159 9.217 4,875,081 +0.05(+0.53%)
Aug 24, 2017 9.100 9.188 9.076 9.169 5,858,246 +0.05(+0.54%)
Aug 23, 2017 9.042 9.169 9.022 9.120 9,859,719 +0.13(+1.41%)
Aug 22, 2017 8.924 9.032 8.915 8.993 4,780,000 -0.01(-0.11%)
Aug 21, 2017 8.876 9.042 8.856 9.003 5,562,011 +0.18(+1.99%)
Aug 18, 2017 8.876 8.885 8.807 8.827 3,425,876 +0.03(+0.33%)
Aug 17, 2017 8.954 8.954 8.778 8.798 7,944,479 -0.24(-2.70%)
Aug 16, 2017 8.885 9.061 8.866 9.042 10,574,622 +0.22(+2.55%)
Aug 15, 2017 8.768 8.881 8.744 8.817 6,228,871 +0.08(+0.89%)
Aug 14, 2017 8.788 8.885 8.729 8.739 8,946,981 +0.05(+0.56%)
Aug 11, 2017 8.661 8.724 8.632 8.690 4,479,895 +0.11(+1.25%)
Aug 10, 2017 8.788 8.817 8.553 8.583 15,052,317 -0.24(-2.77%)
Aug 09, 2017 8.837 8.895 8.807 8.827 4,498,489 -0.13(-1.42%)
Aug 08, 2017 9.032 9.051 8.944 8.954 3,580,463 -0.14(-1.50%)
Aug 07, 2017 9.100 9.159 9.061 9.090 3,923,776 +0.07(+0.76%)
Aug 04, 2017 9.042 9.081 9.003 9.022 3,481,965 -0.01(-0.11%)
Aug 03, 2017 9.120 9.139 8.993 9.032 11,302,552 -0.20(-2.12%)
Aug 02, 2017 9.178 9.227 9.130 9.227 4,086,210 +0.06(+0.64%)
Aug 01, 2017 9.178 9.247 9.120 9.169 4,670,047 +0.08(+0.86%)
Jul 31, 2017 9.130 9.193 9.090 9.090 6,196,690 +0.04(+0.43%)
Jul 28, 2017 9.120 9.130 8.993 9.051 7,371,412 -0.21(-2.22%)
Jul 27, 2017 9.364 9.618 9.217 9.256 15,726,930 -0.23(-2.47%)
Jul 26, 2017 9.344 9.520 9.335 9.491 12,808,301 +0.18(+1.89%)
Jul 25, 2017 9.208 9.325 9.178 9.315 15,104,806 +0.07(+0.74%)
Jul 24, 2017 9.071 9.256 9.032 9.247 12,306,960 +0.20(+2.16%)
Jul 21, 2017 9.051 9.110 9.032 9.051 4,022,793 +0.00(+0.00%)
Jul 20, 2017 9.003 9.061 8.983 9.051 5,584,818 -0.03(-0.32%)
Jul 19, 2017 9.100 9.130 9.042 9.081 5,124,594 -0.02(-0.21%)
Jul 18, 2017 9.130 9.188 9.081 9.100 7,194,252 -0.01(-0.11%)
Jul 17, 2017 9.139 9.149 9.090 9.110 4,547,184 +0.01(+0.11%)
Jul 14, 2017 9.012 9.120 8.973 9.100 6,450,906 +0.11(+1.19%)
Jul 13, 2017 8.934 9.032 8.876 8.993 5,076,216 +0.12(+1.32%)
Jul 12, 2017 8.827 8.924 8.807 8.876 5,810,929 +0.19(+2.13%)
Jul 11, 2017 8.710 8.739 8.622 8.690 4,707,297 -0.09(-1.00%)
Jul 10, 2017 8.788 8.837 8.768 8.778 7,133,003 +0.04(+0.45%)
Jul 07, 2017 8.768 8.793 8.690 8.739 2,791,882 -0.02(-0.22%)
Jul 06, 2017 8.807 8.827 8.749 8.758 4,127,222 -0.10(-1.10%)
Jul 05, 2017 8.827 8.885 8.822 8.856 5,474,169 +0.10(+1.11%)
Jul 03, 2017 8.758 8.807 8.700 8.758 2,269,115 +0.00(+0.00%)
Jun 30, 2017 8.710 8.778 8.690 8.758 3,759,231 +0.08(+0.90%)
Jun 29, 2017 8.866 8.895 8.622 8.680 5,860,264 -0.17(-1.88%)
Jun 28, 2017 8.827 8.915 8.734 8.846 8,114,796 +0.05(+0.55%)
Jun 27, 2017 8.719 8.798 8.680 8.798 18,222,832 -0.07(-0.77%)
Jun 26, 2017 8.807 8.866 8.807 8.866 6,313,339 +0.04(+0.44%)
Jun 23, 2017 8.768 8.846 8.758 8.827 7,223,306 +0.17(+1.92%)
Jun 22, 2017 8.710 8.710 8.632 8.661 5,148,600 -0.04(-0.45%)
Jun 21, 2017 8.768 8.778 8.661 8.700 4,699,168 -0.06(-0.67%)
Jun 20, 2017 8.758 8.807 8.690 8.758 5,445,688 +0.06(+0.67%)
Jun 19, 2017 8.837 8.876 8.661 8.700 7,278,759 +0.10(+1.11%)
Jun 16, 2017 8.613 8.657 8.586 8.604 4,088,052 -0.01(-0.10%)
Jun 15, 2017 8.569 8.639 8.542 8.613 4,779,195 -0.10(-1.11%)
Jun 14, 2017 8.692 8.780 8.683 8.710 6,071,172 +0.09(+1.02%)
Jun 13, 2017 8.560 8.622 8.534 8.622 6,917,779 +0.11(+1.35%)
Jun 12, 2017 8.630 8.630 8.463 8.507 8,595,558 -0.18(-2.13%)
Jun 09, 2017 8.789 8.824 8.666 8.692 6,415,507 -0.02(-0.20%)
Jun 08, 2017 8.789 8.789 8.639 8.710 10,424,065 -0.18(-1.98%)
Jun 07, 2017 8.798 8.895 8.780 8.886 8,742,682 +0.15(+1.71%)
Jun 06, 2017 8.639 8.736 8.608 8.736 7,203,577 +0.11(+1.33%)
Jun 05, 2017 8.630 8.683 8.586 8.622 6,569,641 -0.01(-0.10%)
Jun 02, 2017 8.639 8.674 8.586 8.630 6,953,617 +0.01(+0.10%)
Jun 01, 2017 8.701 8.701 8.595 8.622 7,045,258 -0.11(-1.31%)
May 31, 2017 8.718 8.754 8.666 8.736 11,631,984 +0.15(+1.74%)
May 30, 2017 8.639 8.648 8.564 8.586 9,144,689 +0.03(+0.31%)
May 26, 2017 8.630 8.710 8.529 8.560 9,994,736 +0.04(+0.41%)
May 25, 2017 8.560 8.613 8.516 8.525 9,365,418 +0.26(+3.20%)
May 24, 2017 8.305 8.313 8.208 8.261 6,958,274 +0.00(+0.00%)
May 23, 2017 8.349 8.393 8.216 8.261 9,825,399 -0.08(-0.95%)
May 22, 2017 8.322 8.340 8.252 8.340 7,684,861 -0.13(-1.56%)
May 19, 2017 8.357 8.534 8.322 8.472 7,004,841 +0.19(+2.34%)
May 18, 2017 8.357 8.375 8.225 8.278 11,725,692 -0.09(-1.05%)
May 17, 2017 8.401 8.498 8.327 8.366 10,232,608 -0.12(-1.45%)
May 16, 2017 8.340 8.507 8.331 8.489 11,918,247 +0.17(+2.01%)
May 15, 2017 8.296 8.340 8.247 8.322 8,674,242 +0.15(+1.83%)
May 12, 2017 8.164 8.208 8.128 8.172 7,206,659 -0.06(-0.75%)
May 11, 2017 8.208 8.243 8.172 8.234 6,631,807 +0.04(+0.43%)
May 10, 2017 8.181 8.243 8.155 8.199 6,947,723 -0.02(-0.21%)
May 09, 2017 8.278 8.287 8.181 8.216 11,085,350 -0.13(-1.58%)
May 08, 2017 8.252 8.393 8.225 8.349 8,931,885 +0.06(+0.74%)
May 05, 2017 8.120 8.322 8.102 8.287 13,859,570 +0.16(+1.95%)
May 04, 2017 7.979 8.278 7.899 8.128 32,496,808 +0.33(+4.29%)
May 03, 2017 7.415 7.820 7.345 7.794 36,964,136 +0.33(+4.36%)
May 02, 2017 7.538 7.547 7.459 7.468 7,541,608 -0.08(-1.05%)
May 01, 2017 7.574 7.574 7.525 7.547 3,503,631 +0.00(+0.00%)
Apr 28, 2017 7.574 7.587 7.521 7.547 5,571,073 +0.11(+1.42%)
Apr 27, 2017 7.486 7.486 7.415 7.442 6,247,080 -0.08(-1.05%)
Apr 26, 2017 7.609 7.640 7.512 7.521 8,422,782 +0.01(+0.12%)
Apr 25, 2017 7.468 7.530 7.424 7.512 6,620,368 +0.14(+1.91%)
Apr 24, 2017 7.415 7.468 7.353 7.371 6,092,520 +0.11(+1.45%)
Apr 21, 2017 7.301 7.327 7.248 7.265 6,848,597 -0.05(-0.72%)
Apr 20, 2017 7.459 7.477 7.248 7.318 16,018,878 -0.16(-2.12%)
Apr 19, 2017 7.662 7.662 7.442 7.477 12,573,032 -0.19(-2.53%)
Apr 18, 2017 7.723 7.750 7.635 7.670 5,177,679 -0.08(-1.02%)
Apr 17, 2017 7.662 7.750 7.644 7.750 2,360,410 +0.13(+1.73%)
Apr 13, 2017 7.679 7.723 7.609 7.618 3,368,052 -0.04(-0.46%)
Apr 12, 2017 7.644 7.697 7.618 7.653 3,511,158 -0.06(-0.80%)
Apr 11, 2017 7.679 7.723 7.626 7.715 6,336,967 +0.12(+1.62%)
Apr 10, 2017 7.600 7.626 7.556 7.591 2,119,131 -0.02(-0.23%)
Apr 07, 2017 7.574 7.653 7.574 7.609 3,086,488 +0.03(+0.35%)
Apr 06, 2017 7.609 7.653 7.582 7.582 3,340,607 -0.03(-0.35%)
Apr 05, 2017 7.706 7.741 7.600 7.609 4,100,783 -0.06(-0.80%)
Apr 04, 2017 7.715 7.741 7.653 7.670 5,302,140 -0.02(-0.23%)
Apr 03, 2017 7.715 7.825 7.648 7.688 9,456,552 +0.11(+1.51%)
Mar 31, 2017 7.512 7.574 7.446 7.574 5,777,610 -0.08(-1.04%)
Mar 30, 2017 7.538 7.670 7.538 7.653 8,221,427 +0.04(+0.58%)
Mar 29, 2017 7.653 7.653 7.556 7.609 5,867,938 +0.03(+0.35%)
Mar 28, 2017 7.521 7.618 7.494 7.582 7,517,543 +0.06(+0.82%)
Mar 27, 2017 7.345 7.538 7.327 7.521 8,945,801 +0.12(+1.67%)
Mar 24, 2017 7.415 7.442 7.327 7.397 6,444,471 +0.08(+1.08%)
Mar 23, 2017 7.221 7.336 7.195 7.318 11,271,994 +0.12(+1.71%)
Mar 22, 2017 7.169 7.213 7.124 7.195 5,646,266 -0.01(-0.12%)
Mar 21, 2017 7.380 7.380 7.142 7.204 14,747,654 -0.24(-3.20%)
Mar 20, 2017 7.433 7.486 7.397 7.442 10,798,888 +0.02(+0.24%)
Mar 17, 2017 7.574 7.591 7.415 7.424 19,380,728 -0.31(-3.99%)
Mar 16, 2017 7.662 7.759 7.635 7.732 8,079,837 +0.05(+0.69%)
Mar 15, 2017 7.644 7.679 7.574 7.679 5,844,256 +0.05(+0.69%)
Mar 14, 2017 7.626 7.679 7.600 7.626 7,746,054 +0.03(+0.35%)
Mar 13, 2017 7.530 7.662 7.486 7.600 25,513,528 +0.42(+5.89%)
Mar 10, 2017 7.199 7.213 7.151 7.177 8,336,618 -0.10(-1.33%)
Mar 09, 2017 7.239 7.327 7.221 7.274 10,581,540 +0.03(+0.36%)
Mar 08, 2017 7.265 7.292 7.230 7.248 6,294,569 +0.00(+0.00%)
Mar 07, 2017 7.248 7.292 7.204 7.248 6,088,545 -0.01(-0.12%)
Mar 06, 2017 7.327 7.336 7.195 7.257 7,081,692 -0.09(-1.20%)
Mar 03, 2017 7.318 7.371 7.292 7.345 4,065,615 +0.03(+0.36%)
Mar 02, 2017 7.353 7.353 7.274 7.318 5,117,627 -0.14(-1.89%)
Mar 01, 2017 7.353 7.494 7.323 7.459 8,408,314 +0.24(+3.29%)
Feb 28, 2017 7.265 7.283 7.186 7.221 12,764,970 -0.09(-1.20%)
Feb 27, 2017 7.380 7.380 7.279 7.309 7,747,861 -0.14(-1.89%)
Feb 24, 2017 7.415 7.459 7.406 7.450 4,097,896 -0.01(-0.12%)
Feb 23, 2017 7.442 7.486 7.415 7.459 11,133,667 +0.08(+1.07%)
Feb 22, 2017 7.433 7.468 7.345 7.380 18,507,734 -0.08(-1.06%)
Feb 21, 2017 7.433 7.459 7.389 7.459 5,275,308 +0.04(+0.59%)
Feb 17, 2017 7.415 7.415 7.415 0 +0.04(+0.60%)
Feb 16, 2017 7.301 7.380 7.301 7.371 8,625,628 +0.04(+0.48%)
Feb 15, 2017 7.380 7.424 7.309 7.336 15,852,324 -0.10(-1.30%)
Feb 14, 2017 7.503 7.503 7.389 7.433 6,030,527 -0.01(-0.12%)
Feb 13, 2017 7.468 7.486 7.406 7.442 5,373,042 -0.04(-0.59%)
Feb 10, 2017 7.442 7.508 7.402 7.486 4,837,343 -0.06(-0.82%)
Feb 09, 2017 7.468 7.565 7.503 7.547 4,355,006 +0.08(+1.06%)
Feb 08, 2017 7.468 7.477 7.362 7.468 12,534,084 -0.07(-0.93%)
Feb 07, 2017 7.486 7.565 7.459 7.538 5,818,495 -0.07(-0.93%)
Feb 06, 2017 7.556 7.635 7.538 7.609 8,108,179 +0.11(+1.41%)
Feb 03, 2017 7.389 7.512 7.380 7.503 7,739,003 +0.09(+1.19%)
Feb 02, 2017 7.415 7.450 7.380 7.415 8,991,458 +0.11(+1.57%)
Feb 01, 2017 7.274 7.397 7.265 7.301 20,083,242 +0.48(+6.97%)
Jan 31, 2017 6.931 6.966 6.728 6.825 18,564,482 -0.12(-1.77%)
Jan 30, 2017 7.001 7.028 6.931 6.948 8,542,823 -0.18(-2.59%)
Jan 27, 2017 7.063 7.186 7.054 7.133 9,087,417 +0.22(+3.18%)
Jan 26, 2017 6.887 6.931 6.825 6.913 10,231,039 +0.03(+0.38%)
Jan 25, 2017 6.763 6.904 6.763 6.887 7,975,307 +0.18(+2.76%)
Jan 24, 2017 6.702 6.746 6.649 6.702 8,676,574 +0.04(+0.53%)
Jan 23, 2017 6.684 6.706 6.605 6.667 10,408,967 -0.08(-1.17%)
Jan 20, 2017 6.781 6.799 6.702 6.746 7,854,317 -0.10(-1.42%)
Jan 19, 2017 6.940 6.957 6.816 6.843 13,823,206 -0.14(-2.02%)
Jan 18, 2017 6.896 7.028 6.882 6.984 10,390,244 +0.13(+1.93%)
Jan 17, 2017 6.940 6.966 6.843 6.851 9,449,591 -0.07(-1.02%)
Jan 13, 2017 6.922 6.922 6.922 0 -0.08(-1.13%)
Jan 12, 2017 6.975 7.036 6.940 7.001 8,494,365 +0.04(+0.63%)
Jan 11, 2017 6.860 6.966 6.807 6.957 6,991,947 +0.15(+2.20%)
Jan 10, 2017 6.737 6.834 6.728 6.807 6,012,543 +0.10(+1.44%)
Jan 09, 2017 6.719 6.763 6.673 6.711 5,101,034 +0.07(+1.06%)
Jan 06, 2017 6.746 6.750 6.614 6.640 7,852,270 -0.11(-1.57%)
Jan 05, 2017 6.667 6.781 6.631 6.746 8,570,405 +0.18(+2.82%)
Jan 04, 2017 6.570 6.600 6.517 6.561 7,779,591 -0.04(-0.67%)
Jan 03, 2017 6.596 6.605 6.526 6.605 5,981,020 +0.01(+0.13%)
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%)
Oct 03, 2016 6.693 6.728 6.640 6.693 10,444,026 +0.11(+1.74%)
Sep 30, 2016 6.614 6.658 6.534 6.578 19,562,286 +0.05(+0.81%)
Sep 29, 2016 6.605 6.675 6.420 6.526 17,573,314 -0.41(-5.84%)
Sep 28, 2016 6.904 6.931 6.843 6.931 8,040,448 +0.05(+0.77%)
Sep 27, 2016 6.860 6.922 6.807 6.878 5,186,895 +0.00(+0.00%)
Sep 26, 2016 6.904 6.948 6.869 6.878 6,575,047 -0.14(-2.01%)
Sep 23, 2016 7.080 7.080 6.957 7.019 14,324,348 -0.20(-2.80%)
Sep 22, 2016 7.213 7.301 7.186 7.221 10,483,361 +0.08(+1.11%)
Sep 21, 2016 7.063 7.169 6.966 7.142 12,265,567 +0.06(+0.87%)
Sep 20, 2016 7.124 7.142 7.045 7.080 6,553,577 +0.04(+0.50%)
Sep 19, 2016 7.072 7.124 7.019 7.045 7,940,145 +0.11(+1.65%)
Sep 16, 2016 6.913 6.984 6.896 6.931 6,297,959 -0.13(-1.87%)
Sep 15, 2016 7.063 7.102 7.014 7.063 6,335,792 -0.03(-0.37%)
Sep 14, 2016 7.080 7.133 7.045 7.089 12,274,507 +0.14(+2.03%)
Sep 13, 2016 7.001 7.001 6.878 6.948 10,186,190 -0.14(-1.99%)
Sep 12, 2016 7.072 7.089 6.851 7.089 13,666,394 -0.06(-0.86%)
Sep 09, 2016 7.186 7.230 7.098 7.151 8,729,166 -0.12(-1.70%)
Sep 08, 2016 7.309 7.327 7.230 7.274 9,135,439 -0.10(-1.31%)
Sep 07, 2016 7.336 7.433 7.327 7.371 12,519,050 +0.12(+1.70%)
Sep 06, 2016 7.107 7.309 7.098 7.248 17,209,278 +0.31(+4.44%)
Sep 02, 2016 6.975 6.940 6.940 6.940 5,114,733 +0.00(+0.00%)
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.