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 )

26.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 29, 2003 1.532 1.532 1.480 1.524 883,303 -0.02(-1.02%)
Aug 28, 2003 1.558 1.558 1.510 1.539 825,433 -0.02(-1.11%)
Aug 27, 2003 1.475 1.565 1.470 1.557 1,770,422 +0.09(+6.45%)
Aug 26, 2003 1.400 1.462 1.400 1.462 2,427,971 +0.09(+6.29%)
Aug 25, 2003 1.455 1.455 1.376 1.376 1,861,359 -0.03(-2.34%)
Aug 22, 2003 1.447 1.447 1.368 1.409 1,703,649 +0.02(+1.24%)
Aug 21, 2003 1.423 1.426 1.368 1.392 1,220,344 +0.11(+8.46%)
Aug 20, 2003 1.258 1.283 1.245 1.283 269,633 +0.03(+2.51%)
Aug 19, 2003 1.271 1.280 1.241 1.252 2,570,419 -0.01(-0.62%)
Aug 18, 2003 1.289 1.302 1.258 1.260 546,261 -0.01(-1.11%)
Aug 15, 2003 1.250 1.274 1.242 1.274 506,198 +0.02(+1.25%)
Aug 14, 2003 1.288 1.289 1.242 1.258 299,521 -0.02(-1.23%)
Aug 13, 2003 1.266 1.282 1.258 1.274 1,699,834 +0.02(+1.25%)
Aug 12, 2003 1.239 1.267 1.236 1.258 378,376 +0.03(+2.56%)
Aug 11, 2003 1.227 1.233 1.203 1.227 162,797 +0.00(+0.00%)
Aug 08, 2003 1.242 1.266 1.227 1.227 239,108 +0.00(+0.00%)
Aug 07, 2003 1.227 1.258 1.208 1.227 796,181 +0.02(+1.30%)
Aug 06, 2003 1.201 1.211 1.151 1.211 869,312 -0.01(-0.52%)
Aug 05, 2003 1.234 1.234 1.172 1.217 548,805 -0.01(-0.64%)
Aug 04, 2003 1.297 1.297 1.189 1.225 1,385,050 -0.09(-6.71%)
Aug 01, 2003 1.329 1.329 1.271 1.313 614,306 +0.00(+0.00%)
Jul 31, 2003 1.313 1.344 1.297 1.313 1,867,083 -0.00(-0.36%)
Jul 30, 2003 1.286 1.319 1.286 1.318 847,691 +0.03(+2.19%)
Jul 29, 2003 1.300 1.300 1.271 1.289 992,046 +0.00(+0.00%)
Jul 28, 2003 1.250 1.294 1.250 1.289 564,067 +0.04(+3.15%)
Jul 25, 2003 1.258 1.280 1.250 1.250 2,120,182 -0.00(-0.25%)
Jul 24, 2003 1.256 1.274 1.253 1.253 848,327 +0.00(+0.38%)
Jul 23, 2003 1.258 1.258 1.242 1.249 800,632 -0.01(-0.75%)
Jul 22, 2003 1.228 1.258 1.219 1.258 265,181 +0.02(+1.65%)
Jul 21, 2003 1.294 1.296 1.230 1.238 807,627 -0.07(-5.18%)
Jul 18, 2003 1.293 1.310 1.286 1.305 994,590 +0.02(+1.84%)
Jul 17, 2003 1.297 1.305 1.271 1.282 613,670 -0.01(-0.97%)
Jul 16, 2003 1.310 1.319 1.282 1.294 330,682 -0.01(-0.60%)
Jul 15, 2003 1.359 1.359 1.282 1.302 4,810,791 -0.06(-4.28%)
Jul 14, 2003 1.198 1.360 1.198 1.360 4,516,357 +0.17(+14.27%)
Jul 11, 2003 1.187 1.195 1.165 1.190 1,164,383 -0.00(-0.13%)
Jul 10, 2003 1.211 1.211 1.179 1.192 1,681,392 -0.03(-2.19%)
Jul 09, 2003 1.225 1.230 1.203 1.219 779,647 +0.01(+0.78%)
Jul 08, 2003 1.212 1.222 1.200 1.209 2,549,433 +0.01(+1.05%)
Jul 07, 2003 1.216 1.216 1.183 1.197 2,582,501 -0.02(-1.81%)
Jul 03, 2003 1.153 1.239 1.153 1.219 2,008,895 +0.07(+6.16%)
Jul 02, 2003 1.164 1.164 1.140 1.148 1,940,214 +0.01(+0.97%)
Jul 01, 2003 1.151 1.154 1.120 1.137 3,040,369 -0.01(-0.55%)
Jun 30, 2003 1.126 1.157 1.124 1.143 2,477,573 +0.02(+2.11%)
Jun 27, 2003 1.118 1.124 1.116 1.120 2,342,757 +0.02(+1.71%)
Jun 26, 2003 1.104 1.107 1.085 1.101 2,253,091 +0.01(+0.57%)
Jun 25, 2003 1.101 1.105 1.093 1.094 1,126,227 -0.01(-0.57%)
Jun 24, 2003 1.116 1.116 1.085 1.101 1,599,357 +0.01(+0.72%)
Jun 23, 2003 1.113 1.113 1.085 1.093 1,101,426 -0.01(-1.28%)
Jun 20, 2003 1.116 1.132 1.101 1.107 1,198,723 -0.00(-0.42%)
Jun 19, 2003 1.101 1.120 1.101 1.112 217,487 +0.01(+1.00%)
Jun 18, 2003 1.104 1.112 1.101 1.101 310,968 -0.00(-0.29%)
Jun 17, 2003 1.110 1.115 1.102 1.104 335,769 -0.01(-0.85%)
Jun 16, 2003 1.104 1.129 1.077 1.113 1,307,467 +0.01(+1.14%)
Jun 13, 2003 1.131 1.132 1.098 1.101 658,820 -0.02(-1.41%)
Jun 12, 2003 1.101 1.116 1.101 1.116 2,660,720 +0.03(+2.90%)
Jun 11, 2003 1.090 1.094 1.077 1.085 210,492 -0.01(-1.00%)
Jun 10, 2003 1.101 1.101 1.083 1.096 3,262,308 -0.01(-0.99%)
Jun 09, 2003 1.110 1.121 1.105 1.107 1,018,755 -0.00(-0.28%)
Jun 06, 2003 1.109 1.121 1.101 1.110 1,798,403 +0.01(+1.00%)
Jun 05, 2003 1.107 1.107 1.094 1.099 607,946 -0.02(-1.55%)
Jun 04, 2003 1.093 1.116 1.093 1.116 1,375,511 +0.04(+3.50%)
Jun 03, 2003 1.077 1.085 1.068 1.079 424,163 +0.00(+0.15%)
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.