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 (%)
Apr 29, 2016 6.107 6.241 6.056 6.081 19,582,016 -0.25(-3.95%)
Apr 28, 2016 6.340 6.383 6.256 6.332 16,593,657 -0.12(-1.87%)
Apr 27, 2016 6.431 6.487 6.418 6.452 12,841,089 -0.09(-1.45%)
Apr 26, 2016 6.642 6.642 6.495 6.547 14,731,974 +0.00(+0.00%)
Apr 25, 2016 6.651 6.668 6.495 6.547 14,471,839 -0.16(-2.44%)
Apr 22, 2016 6.685 6.771 6.625 6.711 23,151,714 -0.06(-0.89%)
Apr 21, 2016 6.556 6.832 6.556 6.771 27,571,324 +0.42(+6.66%)
Apr 20, 2016 6.340 6.366 6.297 6.349 6,891,048 +0.01(+0.14%)
Apr 19, 2016 6.340 6.383 6.314 6.340 4,718,967 +0.08(+1.24%)
Apr 18, 2016 6.194 6.323 6.159 6.263 12,318,175 -0.12(-1.89%)
Apr 15, 2016 6.383 6.457 6.358 6.383 5,053,030 +0.05(+0.82%)
Apr 14, 2016 6.375 6.383 6.297 6.332 7,710,085 -0.07(-1.08%)
Apr 13, 2016 6.263 6.426 6.237 6.401 13,347,468 +0.28(+4.65%)
Apr 12, 2016 5.935 6.159 5.918 6.116 20,788,416 +0.33(+5.66%)
Apr 11, 2016 5.823 5.857 5.771 5.788 10,486,622 +0.02(+0.30%)
Apr 08, 2016 5.805 5.831 5.745 5.771 7,215,066 +0.09(+1.52%)
Apr 07, 2016 5.728 5.771 5.650 5.685 10,623,830 -0.16(-2.66%)
Apr 06, 2016 5.767 5.840 5.693 5.840 10,001,982 -0.03(-0.59%)
Apr 05, 2016 5.805 5.909 5.728 5.874 11,460,735 -0.22(-3.68%)
Apr 04, 2016 6.176 6.177 6.030 6.099 7,664,216 -0.08(-1.26%)
Apr 01, 2016 6.176 6.194 6.021 6.176 10,039,753 +0.00(+0.00%)
Mar 31, 2016 6.038 6.237 6.030 6.176 14,569,741 +0.05(+0.84%)
Mar 30, 2016 6.133 6.245 6.099 6.125 11,477,364 +0.22(+3.80%)
Mar 29, 2016 5.762 5.926 5.719 5.900 8,946,085 +0.16(+2.86%)
Mar 28, 2016 5.805 5.840 5.667 5.736 9,997,922 -0.19(-3.20%)
Mar 24, 2016 5.883 5.926 5.926 5.926 9,765,833 -0.01(-0.15%)
Mar 23, 2016 5.961 5.978 5.892 5.935 8,967,947 -0.03(-0.43%)
Mar 22, 2016 5.952 5.969 5.900 5.961 7,982,653 -0.08(-1.29%)
Mar 21, 2016 6.047 6.081 6.021 6.038 7,511,516 +0.04(+0.72%)
Mar 18, 2016 5.857 6.030 5.848 5.995 14,339,881 +0.16(+2.81%)
Mar 17, 2016 5.762 5.857 5.680 5.831 8,867,778 +0.06(+1.05%)
Mar 16, 2016 5.779 5.814 5.633 5.771 11,986,229 +0.19(+3.40%)
Mar 15, 2016 5.667 5.676 5.521 5.581 10,274,972 -0.16(-2.85%)
Mar 14, 2016 5.650 5.779 5.616 5.745 7,586,635 +0.09(+1.52%)
Mar 11, 2016 5.503 5.676 5.478 5.659 13,131,655 +0.25(+4.63%)
Mar 10, 2016 5.547 5.564 5.357 5.409 13,796,094 -0.13(-2.34%)
Mar 09, 2016 5.495 5.577 5.426 5.538 11,898,355 +0.16(+3.05%)
Mar 08, 2016 5.538 5.564 5.322 5.374 20,539,910 -0.30(-5.32%)
Mar 07, 2016 5.590 5.728 5.503 5.676 9,054,511 +0.06(+1.08%)
Mar 04, 2016 5.641 5.667 5.486 5.616 20,507,696 -0.09(-1.66%)
Mar 03, 2016 5.469 5.728 5.452 5.710 25,625,924 +0.26(+4.75%)
Mar 02, 2016 5.495 5.512 5.383 5.452 16,044,860 +0.17(+3.27%)
Mar 01, 2016 5.271 5.348 5.133 5.279 33,886,756 +0.39(+7.94%)
Feb 29, 2016 4.727 5.029 4.718 4.891 36,037,492 +0.31(+6.78%)
Feb 26, 2016 4.589 4.662 4.546 4.580 26,963,350 +0.11(+2.51%)
Feb 25, 2016 4.563 4.637 4.442 4.468 31,032,988 -0.24(-5.13%)
Feb 24, 2016 4.606 4.736 4.520 4.710 19,051,358 +0.02(+0.37%)
Feb 23, 2016 4.762 4.770 4.675 4.693 18,325,878 -0.24(-4.90%)
Feb 22, 2016 4.908 4.943 4.865 4.934 36,106,504 +0.06(+1.24%)
Feb 19, 2016 4.856 4.891 4.805 4.874 18,871,674 +0.04(+0.89%)
Feb 18, 2016 4.856 4.900 4.787 4.831 27,343,550 +0.07(+1.45%)
Feb 17, 2016 4.792 4.805 4.736 4.762 26,405,844 -0.07(-1.43%)
Feb 16, 2016 4.874 4.900 4.762 4.831 32,755,552 +0.12(+2.56%)
Feb 12, 2016 4.787 4.710 4.710 4.710 30,492,710 -0.07(-1.44%)
Feb 11, 2016 4.908 4.908 4.744 4.779 29,892,838 -0.27(-5.30%)
Feb 10, 2016 5.150 5.167 5.046 5.046 22,560,286 -0.03(-0.51%)
Feb 09, 2016 5.141 5.141 5.042 5.072 23,549,604 -0.02(-0.34%)
Feb 08, 2016 5.193 5.202 4.999 5.089 12,408,936 -0.17(-3.28%)
Feb 05, 2016 5.331 5.331 5.253 5.262 15,638,551 -0.01(-0.16%)
Feb 04, 2016 5.150 5.279 5.098 5.271 34,519,580 +0.11(+2.17%)
Feb 03, 2016 5.210 5.227 5.072 5.158 24,099,010 -0.03(-0.66%)
Feb 02, 2016 5.365 5.365 5.184 5.193 16,901,118 -0.35(-6.23%)
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.