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 (%)
Aug 31, 2009 4.776 4.832 4.725 4.799 13,838,597 -0.08(-1.61%)
Aug 28, 2009 4.964 5.004 4.862 4.878 6,418,422 -0.06(-1.21%)
Aug 27, 2009 4.870 4.942 4.813 4.938 13,606,693 +0.00(+0.03%)
Aug 26, 2009 4.919 4.969 4.851 4.936 9,496,445 -0.00(-0.06%)
Aug 25, 2009 4.892 5.023 4.890 4.939 10,169,963 +0.06(+1.16%)
Aug 24, 2009 4.977 4.996 4.846 4.883 13,638,190 -0.00(-0.06%)
Aug 21, 2009 4.831 4.903 4.765 4.886 9,884,978 +0.14(+2.88%)
Aug 20, 2009 4.655 4.768 4.640 4.749 6,665,016 +0.09(+1.86%)
Aug 19, 2009 4.543 4.662 4.543 4.662 14,358,359 +0.01(+0.14%)
Aug 18, 2009 4.637 4.708 4.628 4.656 9,011,099 +0.15(+3.35%)
Aug 17, 2009 4.592 4.592 4.486 4.505 16,033,659 -0.33(-6.89%)
Aug 14, 2009 4.875 4.887 4.784 4.839 12,702,410 -0.15(-2.93%)
Aug 13, 2009 4.949 4.985 4.839 4.985 11,362,746 +0.20(+4.14%)
Aug 12, 2009 4.645 4.835 4.637 4.787 20,572,948 +0.17(+3.78%)
Aug 11, 2009 4.725 4.725 4.567 4.612 14,237,698 -0.07(-1.41%)
Aug 10, 2009 4.817 4.817 4.661 4.678 19,612,462 -0.29(-5.91%)
Aug 07, 2009 4.961 5.051 4.938 4.972 16,759,812 -0.12(-2.41%)
Aug 06, 2009 5.130 5.163 5.037 5.095 12,901,926 -0.09(-1.70%)
Aug 05, 2009 5.177 5.221 5.038 5.183 12,284,816 +0.03(+0.52%)
Aug 04, 2009 5.126 5.203 5.079 5.156 11,077,940 -0.05(-0.91%)
Aug 03, 2009 5.063 5.232 5.063 5.203 15,822,054 +0.27(+5.55%)
Jul 31, 2009 4.913 5.001 4.908 4.930 20,735,390 +0.05(+0.93%)
Jul 30, 2009 4.876 4.953 4.872 4.884 23,048,124 +0.21(+4.47%)
Jul 29, 2009 4.719 4.719 4.625 4.675 20,664,694 -0.10(-2.08%)
Jul 28, 2009 4.845 4.875 4.655 4.774 23,891,670 -0.14(-2.88%)
Jul 27, 2009 4.960 5.001 4.906 4.916 16,458,421 -0.06(-1.11%)
Jul 24, 2009 5.045 5.109 4.902 4.971 22,096,000 -0.27(-5.13%)
Jul 23, 2009 5.071 5.274 5.007 5.240 21,372,506 +0.23(+4.68%)
Jul 22, 2009 4.955 5.076 4.955 5.005 16,961,408 -0.11(-2.18%)
Jul 21, 2009 5.096 5.141 5.037 5.117 20,884,388 -0.11(-2.16%)
Jul 20, 2009 5.071 5.263 5.071 5.230 22,507,802 +0.44(+9.19%)
Jul 17, 2009 4.727 4.916 4.727 4.790 26,000,004 +0.17(+3.78%)
Jul 16, 2009 4.573 4.644 4.491 4.615 19,363,630 -0.07(-1.51%)
Jul 15, 2009 4.560 4.721 4.557 4.686 17,488,376 +0.24(+5.49%)
Jul 14, 2009 4.383 4.463 4.298 4.442 15,191,615 +0.15(+3.52%)
Jul 13, 2009 4.098 4.313 4.092 4.291 23,553,464 +0.19(+4.76%)
Jul 10, 2009 4.007 4.112 4.005 4.096 13,102,129 -0.04(-0.95%)
Jul 09, 2009 4.137 4.189 4.066 4.136 18,661,878 +0.04(+1.00%)
Jul 08, 2009 4.243 4.243 4.002 4.095 30,985,492 -0.29(-6.67%)
Jul 07, 2009 4.480 4.504 4.383 4.387 12,986,714 -0.01(-0.21%)
Jul 06, 2009 4.401 4.442 4.247 4.397 28,694,538 -0.30(-6.33%)
Jul 02, 2009 4.713 4.776 4.629 4.694 13,476,779 -0.14(-2.86%)
Jul 01, 2009 4.733 4.905 4.733 4.832 12,530,398 +0.19(+4.17%)
Jun 30, 2009 4.757 4.774 4.593 4.639 16,506,478 -0.20(-4.22%)
Jun 29, 2009 4.875 4.939 4.810 4.843 10,407,640 -0.01(-0.29%)
Jun 26, 2009 4.850 4.914 4.785 4.857 24,683,774 +0.21(+4.46%)
Jun 25, 2009 4.543 4.664 4.538 4.650 13,445,740 +0.23(+5.16%)
Jun 24, 2009 4.455 4.526 4.364 4.422 15,627,257 +0.02(+0.39%)
Jun 23, 2009 4.463 4.515 4.359 4.405 15,234,667 -0.03(-0.67%)
Jun 22, 2009 4.637 4.644 4.431 4.434 21,773,572 -0.26(-5.46%)
Jun 19, 2009 4.667 4.752 4.615 4.691 17,434,080 +0.14(+3.15%)
Jun 18, 2009 4.633 4.684 4.490 4.548 18,896,674 -0.14(-3.02%)
Jun 17, 2009 4.763 4.820 4.631 4.689 15,666,386 -0.03(-0.57%)
Jun 16, 2009 4.784 4.935 4.692 4.716 18,835,576 +0.03(+0.57%)
Jun 15, 2009 4.832 4.857 4.628 4.689 20,374,716 -0.21(-4.24%)
Jun 12, 2009 4.971 5.005 4.861 4.897 9,884,132 -0.12(-2.32%)
Jun 11, 2009 5.024 5.128 5.001 5.013 17,576,832 +0.01(+0.13%)
Jun 10, 2009 5.062 5.111 4.894 5.007 16,137,767 +0.01(+0.22%)
Jun 09, 2009 5.012 5.023 4.941 4.996 13,283,941 +0.07(+1.47%)
Jun 08, 2009 4.870 4.961 4.785 4.924 19,586,878 -0.21(-4.02%)
Jun 05, 2009 5.095 5.148 5.023 5.130 17,058,686 +0.07(+1.34%)
Jun 04, 2009 4.834 5.071 4.804 5.062 19,927,112 +0.34(+7.19%)
Jun 03, 2009 4.905 4.905 4.659 4.722 18,820,796 -0.28(-5.60%)
Jun 02, 2009 4.968 5.038 4.883 5.002 21,250,396 -0.04(-0.84%)
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.