Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

26.74 +0.10 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2020 10.60 10.61 10.49 10.56 6,719,804 -0.49(-4.45%)
Aug 28, 2020 10.98 11.08 10.95 11.05 8,818,518 +0.55(+5.24%)
Aug 27, 2020 10.47 10.61 10.42 10.50 19,684,410 +0.15(+1.42%)
Aug 26, 2020 10.51 10.51 10.25 10.35 12,374,373 -0.15(-1.40%)
Aug 25, 2020 10.35 10.51 10.25 10.50 10,824,456 +0.29(+2.89%)
Aug 24, 2020 10.24 10.34 10.19 10.20 10,207,422 +0.21(+2.06%)
Aug 21, 2020 9.919 10.01 9.826 9.998 14,090,402 +0.12(+1.19%)
Aug 20, 2020 9.732 9.909 9.703 9.880 8,166,275 +0.00(+0.00%)
Aug 19, 2020 9.978 10.02 9.860 9.880 7,549,996 -0.17(-1.66%)
Aug 18, 2020 9.909 10.06 9.850 10.05 23,620,932 +0.29(+3.02%)
Aug 17, 2020 9.624 9.767 9.516 9.752 14,636,831 +0.16(+1.64%)
Aug 14, 2020 9.673 9.742 9.585 9.595 5,887,624 -0.31(-3.17%)
Aug 13, 2020 9.870 9.968 9.840 9.909 7,002,289 -0.03(-0.30%)
Aug 12, 2020 9.850 9.948 9.821 9.939 7,787,662 -0.03(-0.30%)
Aug 11, 2020 9.791 10.02 9.722 9.968 10,657,314 +0.18(+1.81%)
Aug 10, 2020 9.614 9.968 9.585 9.791 8,042,663 +0.33(+3.53%)
Aug 07, 2020 9.427 9.481 9.368 9.457 3,770,732 +0.00(+0.00%)
Aug 06, 2020 9.418 9.521 9.339 9.457 5,397,768 +0.13(+1.37%)
Aug 05, 2020 9.368 9.383 9.290 9.329 4,089,619 +0.11(+1.17%)
Aug 04, 2020 9.290 9.359 9.182 9.221 5,591,029 +0.08(+0.86%)
Aug 03, 2020 9.162 9.172 9.064 9.142 5,191,295 -0.09(-0.96%)
Jul 31, 2020 9.231 9.231 9.093 9.231 6,575,080 +0.04(+0.43%)
Jul 30, 2020 9.152 9.211 9.044 9.191 6,075,291 -0.21(-2.20%)
Jul 29, 2020 9.388 9.403 9.319 9.398 5,445,353 +0.00(+0.00%)
Jul 28, 2020 9.437 9.462 9.329 9.398 10,090,184 -0.29(-2.94%)
Jul 27, 2020 9.526 9.732 9.477 9.683 10,367,775 -0.42(-4.18%)
Jul 24, 2020 10.03 10.14 9.958 10.11 2,702,216 -0.07(-0.68%)
Jul 23, 2020 10.47 10.47 10.14 10.17 4,819,168 -0.05(-0.48%)
Jul 22, 2020 10.15 10.27 10.10 10.22 8,619,452 -0.20(-1.89%)
Jul 21, 2020 10.16 10.50 10.16 10.42 16,729,320 +0.57(+5.79%)
Jul 20, 2020 9.496 9.899 9.477 9.850 8,905,196 +0.61(+6.60%)
Jul 17, 2020 9.349 9.368 9.231 9.241 3,586,102 +0.14(+1.51%)
Jul 16, 2020 9.132 9.132 9.044 9.103 4,724,348 -0.13(-1.38%)
Jul 15, 2020 9.280 9.314 9.201 9.231 4,019,659 +0.07(+0.75%)
Jul 14, 2020 9.074 9.191 9.015 9.162 4,475,595 -0.11(-1.17%)
Jul 13, 2020 9.309 9.418 9.221 9.270 5,760,905 -0.29(-2.98%)
Jul 10, 2020 9.427 9.573 9.339 9.555 3,352,033 -0.02(-0.21%)
Jul 09, 2020 9.712 9.727 9.467 9.575 5,152,531 -0.15(-1.52%)
Jul 08, 2020 9.644 9.801 9.590 9.722 3,645,666 -0.02(-0.20%)
Jul 07, 2020 9.791 9.919 9.703 9.742 5,233,413 +0.12(+1.23%)
Jul 06, 2020 9.575 9.624 9.467 9.624 5,290,305 +0.16(+1.66%)
Jul 02, 2020 9.595 9.595 9.408 9.467 4,297,361 +0.03(+0.31%)
Jul 01, 2020 9.359 9.545 9.339 9.437 6,527,195 +0.30(+3.34%)
Jun 30, 2020 9.103 9.182 9.010 9.132 6,032,165 +0.17(+1.86%)
Jun 29, 2020 8.887 9.010 8.838 8.965 3,797,304 +0.07(+0.77%)
Jun 26, 2020 9.044 9.088 8.828 8.897 6,462,471 -0.32(-3.52%)
Jun 25, 2020 9.005 9.221 9.005 9.221 5,498,635 +0.22(+2.40%)
Jun 24, 2020 9.162 9.162 8.867 9.005 7,510,704 -0.69(-7.10%)
Jun 23, 2020 9.762 9.860 9.644 9.693 7,579,392 +0.23(+2.39%)
Jun 22, 2020 9.368 9.526 9.368 9.467 5,231,642 +0.16(+1.69%)
Jun 19, 2020 9.457 9.516 9.270 9.309 11,600,079 +0.23(+2.49%)
Jun 18, 2020 8.975 9.177 8.965 9.083 6,222,609 +0.26(+2.90%)
Jun 17, 2020 8.877 8.877 8.759 8.828 3,597,290 +0.02(+0.22%)
Jun 16, 2020 8.936 9.044 8.759 8.808 8,185,408 +0.05(+0.56%)
Jun 15, 2020 8.562 8.808 8.425 8.759 4,560,447 -0.09(-1.00%)
Jun 12, 2020 8.867 8.916 8.607 8.847 8,847,306 +0.32(+3.81%)
Jun 11, 2020 8.749 8.769 8.425 8.523 9,572,026 -0.69(-7.47%)
Jun 10, 2020 9.250 9.359 9.162 9.211 9,184,015 +0.14(+1.52%)
Jun 09, 2020 9.241 9.280 8.985 9.074 10,646,451 -0.45(-4.75%)
Jun 08, 2020 9.604 9.614 9.390 9.526 7,327,022 -0.08(-0.82%)
Jun 05, 2020 9.477 9.712 9.447 9.604 13,022,292 +0.45(+4.94%)
Jun 04, 2020 9.211 9.241 9.103 9.152 12,575,983 -0.46(-4.81%)
Jun 03, 2020 9.536 9.732 9.437 9.614 17,166,460 +0.23(+2.41%)
Jun 02, 2020 9.034 9.427 9.034 9.388 18,901,530 +0.62(+7.06%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.