Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bbva Banco Frances S.A. (NY: BBAR )

9.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Mar 28, 2024 8.112 8.064 8.055 8.093 994,763 -0.02(-0.24%)
Mar 27, 2024 7.988 8.122 7.835 8.112 646,269 +0.17(+2.16%)
Mar 26, 2024 8.217 8.274 7.816 7.940 919,608 -0.14(-1.77%)
Mar 25, 2024 8.160 8.532 7.997 8.083 1,479,556 +0.00(+0.00%)
Mar 22, 2024 8.064 8.203 7.851 8.083 1,357,558 +0.13(+1.68%)
Mar 21, 2024 7.921 8.122 7.578 7.950 1,560,750 +0.13(+1.71%)
Mar 20, 2024 7.568 7.912 7.473 7.816 1,334,260 +0.25(+3.28%)
Mar 19, 2024 7.683 7.840 7.406 7.568 1,070,611 -0.11(-1.49%)
Mar 18, 2024 7.482 7.683 7.339 7.683 849,052 +0.20(+2.68%)
Mar 15, 2024 7.129 7.506 7.081 7.482 879,729 +0.26(+3.57%)
Mar 14, 2024 7.606 7.606 7.128 7.224 1,265,462 -0.25(-3.32%)
Mar 13, 2024 6.929 7.501 6.929 7.473 1,268,143 +0.50(+7.11%)
Mar 12, 2024 6.738 7.134 6.661 6.976 1,658,330 +0.30(+4.43%)
Mar 11, 2024 7.034 7.148 6.518 6.680 1,444,410 -0.35(-5.02%)
Mar 08, 2024 7.119 7.196 6.824 7.034 1,258,073 -0.17(-2.38%)
Mar 07, 2024 6.995 7.349 6.929 7.205 2,512,247 +0.29(+4.14%)
Mar 06, 2024 6.366 7.043 6.280 6.919 3,865,148 +0.80(+13.10%)
Mar 05, 2024 6.213 6.652 6.060 6.117 1,069,359 -0.12(-1.99%)
Mar 04, 2024 6.404 6.595 6.213 6.241 1,077,425 +0.17(+2.83%)
Mar 01, 2024 6.127 6.165 5.907 6.070 566,379 +0.02(+0.32%)
Feb 29, 2024 5.965 6.232 5.898 6.051 990,418 +0.20(+3.43%)
Feb 28, 2024 5.783 5.946 5.764 5.850 455,277 +0.01(+0.16%)
Feb 27, 2024 6.041 6.232 5.822 5.841 940,283 -0.20(-3.32%)
Feb 26, 2024 5.984 6.213 5.907 6.041 757,340 +0.13(+2.26%)
Feb 23, 2024 5.802 6.012 5.697 5.907 934,272 +0.14(+2.48%)
Feb 22, 2024 5.535 5.955 5.526 5.764 980,809 +0.31(+5.59%)
Feb 21, 2024 5.478 5.564 5.392 5.459 514,570 -0.10(-1.72%)
Feb 20, 2024 5.430 5.736 5.430 5.554 648,159 +0.07(+1.22%)
Feb 16, 2024 5.363 5.554 5.363 5.488 848,779 +0.09(+1.59%)
Feb 15, 2024 5.287 5.435 5.235 5.402 721,138 +0.14(+2.72%)
Feb 14, 2024 5.106 5.344 5.106 5.258 688,372 +0.15(+2.99%)
Feb 13, 2024 5.096 5.158 4.996 5.106 426,384 -0.02(-0.37%)
Feb 12, 2024 5.115 5.220 5.063 5.125 566,963 -0.02(-0.37%)
Feb 09, 2024 4.781 5.182 4.781 5.144 1,240,878 +0.32(+6.73%)
Feb 08, 2024 5.020 5.077 4.810 4.819 871,787 -0.24(-4.72%)
Feb 07, 2024 5.163 5.268 4.953 5.058 1,289,202 -0.41(-7.50%)
Feb 06, 2024 5.440 5.640 5.440 5.468 829,266 +0.02(+0.35%)
Feb 05, 2024 5.793 5.941 5.406 5.449 916,340 -0.37(-6.39%)
Feb 02, 2024 5.678 5.869 5.650 5.822 960,138 +0.05(+0.83%)
Feb 01, 2024 5.755 5.898 5.669 5.774 988,699 +0.02(+0.33%)
Jan 31, 2024 5.726 6.022 5.683 5.755 1,354,692 +0.03(+0.50%)
Jan 30, 2024 5.764 5.979 5.697 5.726 1,478,567 -0.10(-1.64%)
Jan 29, 2024 5.955 6.032 5.655 5.822 1,539,109 -0.23(-3.79%)
Jan 26, 2024 5.879 6.074 5.734 6.051 1,122,288 +0.26(+4.45%)
Jan 25, 2024 5.430 5.871 5.411 5.793 1,427,723 +0.41(+7.62%)
Jan 24, 2024 5.373 5.526 5.340 5.383 1,092,742 +0.09(+1.62%)
Jan 23, 2024 5.268 5.392 5.182 5.297 751,941 -0.03(-0.54%)
Jan 22, 2024 5.001 5.363 5.001 5.325 1,427,203 +0.32(+6.49%)
Jan 19, 2024 4.800 5.006 4.743 5.001 699,576 +0.22(+4.59%)
Jan 18, 2024 4.686 4.810 4.598 4.781 594,986 +0.07(+1.42%)
Jan 17, 2024 4.438 4.729 4.423 4.715 924,490 +0.22(+4.88%)
Jan 16, 2024 4.552 4.557 4.438 4.495 650,915 -0.13(-2.89%)
Jan 12, 2024 4.629 4.700 4.571 4.629 436,351 +0.05(+1.04%)
Jan 11, 2024 4.648 4.686 4.543 4.581 597,805 -0.03(-0.62%)
Jan 10, 2024 4.533 4.643 4.423 4.610 742,660 +0.12(+2.77%)
Jan 09, 2024 4.715 4.808 4.476 4.485 942,486 -0.32(-6.75%)
Jan 08, 2024 4.715 4.819 4.633 4.810 718,174 +0.10(+2.23%)
Jan 05, 2024 4.715 4.800 4.648 4.705 595,895 -0.02(-0.40%)
Jan 04, 2024 4.924 4.972 4.724 4.724 958,312 -0.20(-4.07%)
Jan 03, 2024 5.010 5.130 4.905 4.924 635,779 -0.09(-1.71%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.