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 )

27.32 +0.23 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2011 4.651 4.726 4.611 4.710 31,383,842 +0.18(+4.08%)
Nov 29, 2011 4.574 4.577 4.454 4.525 19,038,564 -0.12(-2.51%)
Nov 28, 2011 4.684 4.747 4.596 4.642 15,036,235 +0.18(+4.10%)
Nov 25, 2011 4.428 4.496 4.402 4.459 6,449,486 +0.02(+0.44%)
Nov 23, 2011 4.523 4.530 4.425 4.439 12,782,842 -0.15(-3.31%)
Nov 22, 2011 4.575 4.651 4.556 4.591 17,332,642 -0.01(-0.18%)
Nov 21, 2011 4.598 4.627 4.465 4.600 23,946,964 -0.24(-4.98%)
Nov 18, 2011 4.854 4.883 4.799 4.841 13,559,000 +0.03(+0.57%)
Nov 17, 2011 4.968 4.996 4.781 4.813 18,801,488 -0.21(-4.12%)
Nov 16, 2011 5.038 5.135 5.007 5.020 10,557,740 -0.10(-2.02%)
Nov 15, 2011 5.040 5.146 5.025 5.124 15,239,110 -0.10(-1.89%)
Nov 14, 2011 5.274 5.297 5.172 5.222 14,151,759 -0.18(-3.30%)
Nov 11, 2011 5.384 5.410 5.365 5.400 13,456,784 +0.02(+0.33%)
Nov 10, 2011 5.480 5.486 5.310 5.383 24,909,514 +0.01(+0.18%)
Nov 09, 2011 5.601 5.601 5.347 5.373 20,795,782 -0.46(-7.95%)
Nov 08, 2011 5.787 5.857 5.716 5.837 7,876,926 +0.08(+1.46%)
Nov 07, 2011 5.743 5.798 5.633 5.753 10,247,394 +0.04(+0.65%)
Nov 04, 2011 5.781 5.802 5.675 5.716 11,432,029 -0.09(-1.62%)
Nov 03, 2011 5.887 5.902 5.748 5.810 18,590,454 -0.03(-0.58%)
Nov 02, 2011 5.913 5.941 5.793 5.844 11,387,927 +0.03(+0.56%)
Nov 01, 2011 5.755 5.923 5.616 5.811 19,785,998 -0.20(-3.34%)
Oct 31, 2011 6.153 6.182 6.012 6.012 11,948,947 -0.28(-4.42%)
Oct 28, 2011 6.149 6.348 6.138 6.290 15,084,633 +0.13(+2.07%)
Oct 27, 2011 5.894 6.238 5.882 6.162 29,541,014 +0.53(+9.42%)
Oct 26, 2011 5.722 5.750 5.546 5.632 12,532,144 +0.02(+0.29%)
Oct 25, 2011 5.719 5.719 5.497 5.616 29,525,376 -0.21(-3.58%)
Oct 24, 2011 5.726 5.850 5.675 5.824 11,352,924 +0.08(+1.38%)
Oct 21, 2011 5.662 5.777 5.646 5.745 10,431,442 +0.10(+1.78%)
Oct 20, 2011 5.737 5.737 5.520 5.645 15,187,906 -0.13(-2.27%)
Oct 19, 2011 5.905 5.976 5.758 5.776 19,926,908 -0.14(-2.35%)
Oct 18, 2011 5.810 5.946 5.768 5.915 14,082,340 +0.05(+0.86%)
Oct 17, 2011 5.925 5.959 5.855 5.865 7,245,745 -0.08(-1.28%)
Oct 14, 2011 5.937 6.005 5.899 5.941 9,720,260 +0.09(+1.60%)
Oct 13, 2011 5.815 5.894 5.769 5.847 9,312,760 -0.02(-0.39%)
Oct 12, 2011 5.688 5.996 5.682 5.870 20,686,600 +0.32(+5.68%)
Oct 11, 2011 5.517 5.578 5.473 5.554 9,564,663 -0.10(-1.80%)
Oct 10, 2011 5.591 5.696 5.590 5.656 8,056,375 +0.23(+4.26%)
Oct 07, 2011 5.509 5.539 5.373 5.425 13,286,470 -0.01(-0.24%)
Oct 06, 2011 5.368 5.506 5.368 5.438 20,065,228 +0.17(+3.26%)
Oct 05, 2011 5.161 5.269 5.056 5.266 19,445,278 +0.10(+1.91%)
Oct 04, 2011 5.190 5.216 4.928 5.167 38,253,128 -0.25(-4.54%)
Oct 03, 2011 5.544 5.614 5.410 5.413 11,261,951 -0.20(-3.63%)
Sep 30, 2011 5.781 5.785 5.593 5.617 19,602,556 -0.34(-5.78%)
Sep 29, 2011 5.920 5.976 5.861 5.962 11,406,761 +0.20(+3.51%)
Sep 28, 2011 5.824 5.904 5.751 5.760 13,377,746 -0.15(-2.60%)
Sep 27, 2011 5.902 6.018 5.879 5.913 12,145,560 +0.14(+2.44%)
Sep 26, 2011 5.679 5.785 5.630 5.772 12,106,416 +0.16(+2.88%)
Sep 23, 2011 5.467 5.641 5.441 5.611 11,511,308 +0.11(+2.00%)
Sep 22, 2011 5.640 5.643 5.434 5.501 14,241,181 -0.42(-7.10%)
Sep 21, 2011 6.036 6.078 5.921 5.921 18,197,066 -0.05(-0.79%)
Sep 20, 2011 5.929 6.060 5.925 5.968 14,133,637 +0.11(+1.91%)
Sep 19, 2011 5.831 5.891 5.784 5.857 7,988,117 -0.14(-2.37%)
Sep 16, 2011 6.093 6.094 5.925 5.999 12,194,533 -0.13(-2.14%)
Sep 15, 2011 6.002 6.133 5.952 6.130 13,604,141 +0.22(+3.64%)
Sep 14, 2011 5.975 5.975 5.803 5.915 11,972,317 -0.03(-0.57%)
Sep 13, 2011 5.910 5.970 5.863 5.949 9,372,172 -0.02(-0.33%)
Sep 12, 2011 5.941 5.971 5.797 5.968 12,565,404 -0.14(-2.28%)
Sep 09, 2011 6.238 6.259 6.085 6.107 14,851,402 -0.26(-4.07%)
Sep 08, 2011 6.350 6.436 6.324 6.366 8,369,397 -0.03(-0.41%)
Sep 07, 2011 6.282 6.397 6.246 6.392 8,675,429 +0.22(+3.56%)
Sep 06, 2011 6.148 6.185 6.073 6.172 13,892,877 +0.03(+0.45%)
Sep 02, 2011 6.201 6.258 6.107 6.145 16,013,877 -0.23(-3.60%)
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.