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 )

27.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 30, 2018 8.358 8.378 8.295 8.309 3,148,928 -0.07(-0.82%)
Apr 27, 2018 8.368 8.514 8.358 8.378 11,479,675 +0.24(+3.00%)
Apr 26, 2018 8.075 8.143 8.026 8.134 4,861,941 +0.02(+0.24%)
Apr 25, 2018 8.173 8.173 8.026 8.114 4,143,708 -0.17(-2.00%)
Apr 24, 2018 8.309 8.368 8.241 8.280 4,789,965 +0.10(+1.19%)
Apr 23, 2018 8.221 8.280 8.153 8.182 8,073,033 -0.08(-0.95%)
Apr 20, 2018 8.407 8.407 8.192 8.260 11,087,076 -0.28(-3.31%)
Apr 19, 2018 8.514 8.573 8.490 8.544 5,045,834 -0.04(-0.46%)
Apr 18, 2018 8.622 8.641 8.534 8.583 9,000,475 -0.05(-0.57%)
Apr 17, 2018 8.602 8.680 8.592 8.632 5,055,233 +0.13(+1.49%)
Apr 16, 2018 8.563 8.573 8.490 8.505 4,519,178 -0.04(-0.46%)
Apr 13, 2018 8.690 8.690 8.529 8.544 6,132,131 -0.10(-1.13%)
Apr 12, 2018 8.602 8.661 8.534 8.641 11,721,295 +0.11(+1.26%)
Apr 11, 2018 8.446 8.553 8.426 8.534 7,006,979 -0.03(-0.34%)
Apr 10, 2018 8.622 8.661 8.509 8.563 11,821,974 +0.21(+2.57%)
Apr 09, 2018 8.436 8.456 8.329 8.348 24,943,848 +0.13(+1.54%)
Apr 06, 2018 8.378 8.431 8.173 8.221 10,332,000 -0.13(-1.52%)
Apr 05, 2018 8.378 8.426 8.329 8.348 10,286,930 +0.22(+2.76%)
Apr 04, 2018 8.016 8.143 8.016 8.124 6,961,781 +0.06(+0.73%)
Apr 03, 2018 8.163 8.173 7.997 8.065 10,915,713 +0.07(+0.85%)
Apr 02, 2018 7.997 8.104 7.938 7.997 20,337,266 -0.64(-7.46%)
Mar 29, 2018 8.641 8.641 8.641 0 +0.14(+1.61%)
Mar 28, 2018 8.446 8.553 8.339 8.505 7,159,612 +0.01(+0.12%)
Mar 27, 2018 8.524 8.592 8.436 8.495 10,026,330 +0.03(+0.35%)
Mar 26, 2018 8.612 8.632 8.407 8.466 8,242,314 +0.12(+1.40%)
Mar 23, 2018 8.368 8.514 8.339 8.348 10,796,280 -0.16(-1.84%)
Mar 22, 2018 8.592 8.622 8.505 8.505 12,295,294 -0.26(-3.01%)
Mar 21, 2018 8.768 8.817 8.700 8.768 6,443,376 -0.11(-1.21%)
Mar 20, 2018 8.866 8.924 8.827 8.876 6,869,631 +0.05(+0.55%)
Mar 19, 2018 8.924 8.924 8.807 8.827 7,148,441 -0.17(-1.85%)
Mar 16, 2018 9.130 9.130 8.983 8.993 6,001,597 -0.18(-1.92%)
Mar 15, 2018 9.169 9.227 9.110 9.169 6,796,858 -0.01(-0.11%)
Mar 14, 2018 9.159 9.169 9.178 5,938,368 +0.02(+0.21%)
Mar 13, 2018 9.178 9.208 9.120 9.159 10,332,788 +0.04(+0.43%)
Mar 12, 2018 9.100 9.149 9.022 9.120 8,133,973 +0.13(+1.41%)
Mar 09, 2018 8.944 9.003 8.856 8.993 7,622,356 +0.01(+0.11%)
Mar 08, 2018 9.042 9.042 8.963 8.983 7,850,128 +0.11(+1.21%)
Mar 07, 2018 8.876 8.876 14,027,998 -0.13(-1.41%)
Mar 06, 2018 8.973 9.042 8.905 9.003 9,657,030 -0.22(-2.43%)
Mar 05, 2018 9.169 9.256 9.051 9.227 6,180,832 +0.02(+0.21%)
Mar 02, 2018 9.042 9.227 9.022 9.208 4,933,244 +0.04(+0.43%)
Mar 01, 2018 9.178 9.232 9.090 9.169 10,167,920 -0.11(-1.16%)
Feb 28, 2018 9.461 9.471 9.276 9.276 7,438,279 -0.31(-3.26%)
Feb 27, 2018 9.706 9.745 9.588 9.588 6,028,606 -0.23(-2.39%)
Feb 26, 2018 9.862 9.901 9.784 9.823 5,111,638 +0.03(+0.30%)
Feb 23, 2018 9.764 9.823 9.720 9.793 5,101,156 +0.18(+1.83%)
Feb 22, 2018 9.618 6,433,705 +0.00(+0.00%)
Feb 21, 2018 9.725 9.754 9.598 9.618 7,458,173 -0.08(-0.81%)
Feb 20, 2018 9.647 9.720 9.598 9.696 8,810,882 -0.21(-2.17%)
Feb 16, 2018 9.911 9.911 9.911 0 -0.25(-2.50%)
Feb 15, 2018 10.17 10.17 10.09 10.16 14,635,905 +0.21(+2.06%)
Feb 14, 2018 9.657 10.02 9.657 9.959 10,610,593 +0.02(+0.20%)
Feb 13, 2018 9.930 9.989 9.872 9.940 2,635,768 -0.03(-0.29%)
Feb 12, 2018 9.911 10.01 9.818 9.969 5,207,723 +0.08(+0.79%)
Feb 09, 2018 9.852 9.930 9.579 9.891 10,449,337 +0.11(+1.10%)
Feb 08, 2018 10.14 10.18 9.764 9.784 9,203,016 -0.31(-3.09%)
Feb 07, 2018 10.19 10.20 10.09 10.10 5,500,352 -0.21(-1.99%)
Feb 06, 2018 9.881 10.31 9.852 10.30 12,572,410 +0.37(+3.69%)
Feb 05, 2018 9.959 10.16 9.852 9.935 9,812,095 -0.12(-1.21%)
Feb 02, 2018 10.10 10.14 9.950 10.06 10,168,754 -0.47(-4.45%)
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.