Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

10.48 -0.22 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
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%)
Jan 02, 2024 5.144 5.258 4.972 5.010 646,652 -0.18(-3.49%)
Dec 29, 2023 5.220 5.325 5.182 5.192 343,683 -0.06(-1.09%)
Dec 28, 2023 5.392 5.392 5.211 5.249 782,529 -0.18(-3.34%)
Dec 27, 2023 5.402 5.545 5.378 5.430 907,489 +0.03(+0.53%)
Dec 26, 2023 5.507 5.631 5.349 5.402 962,922 -0.08(-1.39%)
Dec 22, 2023 5.316 5.602 5.154 5.478 1,137,991 +0.17(+3.24%)
Dec 21, 2023 5.278 5.678 5.115 5.306 2,462,666 +0.20(+3.93%)
Dec 20, 2023 4.829 5.330 4.819 5.106 1,537,687 +0.24(+4.90%)
Dec 19, 2023 5.049 5.068 4.810 4.867 1,020,968 -0.19(-3.77%)
Dec 18, 2023 4.963 5.101 4.910 5.058 961,249 +0.08(+1.53%)
Dec 15, 2023 5.163 5.173 4.934 4.982 1,185,850 -0.20(-3.87%)
Dec 14, 2023 5.430 5.516 5.111 5.182 1,266,347 -0.10(-1.81%)
Dec 13, 2023 4.963 5.278 4.733 5.278 1,388,418 +0.28(+5.53%)
Dec 12, 2023 5.173 5.220 4.886 5.001 1,137,868 -0.12(-2.42%)
Dec 11, 2023 5.058 5.230 4.943 5.125 919,092 +0.03(+0.56%)
Dec 08, 2023 5.010 5.106 4.834 5.096 915,048 +0.10(+1.91%)
Dec 07, 2023 5.087 5.209 4.920 5.001 930,201 -0.07(-1.32%)
Dec 06, 2023 5.230 5.268 4.972 5.068 1,124,018 -0.15(-2.93%)
Dec 05, 2023 5.115 5.344 5.068 5.220 961,999 +0.12(+2.43%)
Dec 04, 2023 5.278 5.278 4.991 5.096 770,221 -0.13(-2.55%)
Dec 01, 2023 5.344 5.344 5.144 5.230 949,791 -0.10(-1.97%)
Nov 30, 2023 5.449 5.449 5.225 5.335 872,738 -0.02(-0.36%)
Nov 29, 2023 5.106 5.459 4.924 5.354 1,718,126 +0.29(+5.65%)
Nov 28, 2023 5.526 5.573 4.991 5.068 2,374,173 -0.33(-6.18%)
Nov 27, 2023 5.344 5.655 5.020 5.402 4,064,602 +0.40(+8.02%)
Nov 24, 2023 4.342 5.010 4.256 5.001 1,833,322 +0.83(+19.91%)
Nov 22, 2023 4.944 4.963 4.051 4.171 2,640,603 -0.60(-12.60%)
Nov 21, 2023 5.001 5.001 4.681 4.772 1,115,549 -0.22(-4.40%)
Nov 20, 2023 4.982 5.220 4.734 4.991 3,614,468 +0.78(+18.59%)
Nov 17, 2023 4.085 4.252 4.066 4.209 828,794 +0.15(+3.76%)
Nov 16, 2023 4.046 4.093 3.961 4.056 522,581 +0.02(+0.47%)
Nov 15, 2023 4.113 4.161 4.028 4.037 386,130 -0.06(-1.40%)
Nov 14, 2023 4.075 4.118 4.008 4.094 343,583 +0.10(+2.63%)
Nov 13, 2023 4.027 4.061 3.932 3.989 314,909 -0.03(-0.71%)
Nov 10, 2023 3.989 4.113 3.989 4.018 327,075 +0.04(+0.96%)
Nov 09, 2023 3.941 4.094 3.903 3.980 398,939 +0.06(+1.46%)
Nov 08, 2023 4.180 4.180 3.903 3.922 480,004 -0.17(-4.20%)
Nov 07, 2023 4.113 4.233 4.027 4.094 488,358 -0.01(-0.23%)
Nov 06, 2023 4.151 4.171 4.056 4.104 223,800 -0.08(-1.83%)
Nov 03, 2023 4.132 4.256 4.123 4.180 605,842 +0.07(+1.62%)
Nov 02, 2023 4.056 4.161 4.027 4.113 631,814 +0.09(+2.13%)
Nov 01, 2023 3.741 4.066 3.722 4.027 645,999 +0.29(+7.65%)
Oct 31, 2023 3.693 3.789 3.684 3.741 457,843 +0.02(+0.51%)
Oct 30, 2023 3.999 4.033 3.693 3.722 998,872 -0.24(-6.02%)
Oct 27, 2023 4.046 4.094 3.932 3.961 489,349 -0.08(-1.89%)
Oct 26, 2023 3.913 4.046 3.884 4.037 687,335 +0.11(+2.92%)
Oct 25, 2023 3.627 4.017 3.627 3.922 930,621 +0.25(+6.75%)
Oct 24, 2023 3.903 3.913 3.674 3.674 553,439 -0.14(-3.75%)
Oct 23, 2023 3.751 3.922 3.607 3.817 1,214,639 +0.01(+0.25%)
Oct 20, 2023 3.913 3.946 3.746 3.808 651,006 -0.10(-2.68%)
Oct 19, 2023 3.989 4.066 3.875 3.913 575,558 -0.12(-3.07%)
Oct 18, 2023 4.094 4.161 3.937 4.037 720,911 -0.08(-1.86%)
Oct 17, 2023 3.961 4.123 3.961 4.113 641,485 +0.11(+2.86%)
Oct 16, 2023 3.941 4.027 3.913 3.999 194,951 +0.09(+2.20%)
Oct 13, 2023 4.075 4.142 3.899 3.913 286,530 -0.13(-3.30%)
Oct 12, 2023 4.094 4.190 3.970 4.046 903,789 -0.02(-0.47%)
Oct 11, 2023 3.989 4.089 3.989 4.066 370,583 +0.10(+2.65%)
Oct 10, 2023 4.085 4.094 3.903 3.961 683,095 -0.09(-2.12%)
Oct 09, 2023 4.046 4.132 4.008 4.046 349,953 -0.04(-0.93%)
Oct 06, 2023 3.999 4.209 3.960 4.085 721,000 +0.05(+1.18%)
Oct 05, 2023 3.884 4.061 3.884 4.037 609,954 +0.14(+3.68%)
Oct 04, 2023 3.827 3.903 3.760 3.894 926,595 +0.06(+1.49%)
Oct 03, 2023 3.903 3.987 3.794 3.837 1,312,647 -0.11(-2.90%)
Oct 02, 2023 3.951 4.027 3.894 3.951 802,674 -0.01(-0.24%)
Sep 29, 2023 4.209 4.285 3.941 3.961 596,160 -0.26(-6.11%)
Sep 28, 2023 4.190 4.295 4.132 4.218 287,691 +0.02(+0.45%)
Sep 27, 2023 4.266 4.334 4.199 4.199 598,115 -0.04(-0.90%)
Sep 26, 2023 4.323 4.395 4.190 4.237 822,408 -0.11(-2.63%)
Sep 25, 2023 4.495 4.419 4.328 4.352 569,290 -0.15(-3.39%)
Sep 22, 2023 4.638 4.705 4.505 4.505 396,106 -0.11(-2.48%)
Sep 21, 2023 4.629 4.695 4.500 4.619 593,000 -0.07(-1.43%)
Sep 20, 2023 4.867 4.934 4.667 4.686 468,933 -0.13(-2.77%)
Sep 19, 2023 4.963 5.001 4.810 4.819 412,174 -0.14(-2.88%)
Sep 18, 2023 4.858 5.001 4.762 4.963 463,977 +0.13(+2.77%)
Sep 15, 2023 4.877 4.915 4.734 4.829 613,352 -0.05(-0.98%)
Sep 14, 2023 4.810 4.916 4.769 4.877 485,180 +0.11(+2.40%)
Sep 13, 2023 4.791 4.891 4.705 4.762 469,262 -0.03(-0.60%)
Sep 12, 2023 4.581 4.848 4.528 4.791 689,391 +0.12(+2.66%)
Sep 11, 2023 4.743 4.848 4.590 4.667 726,324 -0.03(-0.61%)
Sep 08, 2023 5.020 5.192 4.623 4.695 1,014,781 -0.36(-7.17%)
Sep 07, 2023 5.049 5.144 4.992 5.058 524,990 -0.04(-0.75%)
Sep 06, 2023 5.068 5.258 5.013 5.096 612,123 +0.01(+0.19%)
Sep 05, 2023 5.192 5.292 5.067 5.087 550,587 -0.15(-2.91%)
Sep 01, 2023 5.459 5.521 5.220 5.239 607,281 -0.22(-4.02%)
Aug 31, 2023 5.516 5.516 5.266 5.459 718,518 -0.03(-0.52%)
Aug 30, 2023 5.697 5.812 5.445 5.488 632,850 -0.21(-3.68%)
Aug 29, 2023 5.573 5.860 5.554 5.697 918,675 +0.13(+2.40%)
Aug 28, 2023 5.192 5.593 5.134 5.564 809,634 +0.37(+7.17%)
Aug 25, 2023 4.877 5.211 4.819 5.192 714,119 +0.35(+7.30%)
Aug 24, 2023 4.858 5.096 4.762 4.839 611,753 -0.10(-2.12%)
Aug 23, 2023 4.848 5.019 4.734 4.944 708,668 +0.16(+3.39%)
Aug 22, 2023 4.686 4.839 4.648 4.781 644,407 +0.12(+2.66%)
Aug 21, 2023 4.648 4.753 4.581 4.657 272,233 -0.05(-1.01%)
Aug 18, 2023 4.657 4.886 4.610 4.705 465,183 +0.00(+0.00%)
Aug 17, 2023 4.991 5.058 4.695 4.705 584,582 -0.25(-5.01%)
Aug 16, 2023 4.934 5.144 4.829 4.953 716,522 +0.01(+0.19%)
Aug 15, 2023 4.982 5.220 4.886 4.944 813,924 -0.13(-2.63%)
Aug 14, 2023 4.963 5.316 4.276 5.077 1,322,097 -0.07(-1.30%)
Aug 11, 2023 5.144 5.278 5.029 5.144 743,692 -0.04(-0.74%)
Aug 10, 2023 5.144 5.306 5.087 5.182 620,999 +0.10(+1.88%)
Aug 09, 2023 5.154 5.258 5.053 5.087 670,637 -0.10(-1.84%)
Aug 08, 2023 4.915 5.287 4.858 5.182 669,377 +0.20(+4.02%)
Aug 07, 2023 5.029 5.058 4.934 4.982 347,438 -0.05(-0.95%)
Aug 04, 2023 4.905 5.125 4.886 5.029 321,951 +0.13(+2.73%)
Aug 03, 2023 4.963 5.029 4.867 4.896 352,566 -0.10(-2.10%)
Aug 02, 2023 5.182 5.235 4.982 5.001 446,855 -0.24(-4.55%)
Aug 01, 2023 5.363 5.440 5.163 5.239 348,312 -0.16(-3.00%)
Jul 31, 2023 5.440 5.483 5.344 5.402 211,625 -0.02(-0.35%)
Jul 28, 2023 5.449 5.530 5.344 5.421 480,430 +0.14(+2.71%)
Jul 27, 2023 5.745 5.779 5.239 5.278 1,282,451 -0.48(-8.29%)
Jul 26, 2023 5.631 5.794 5.621 5.755 490,758 +0.12(+2.20%)
Jul 25, 2023 5.678 5.726 5.468 5.631 753,819 -0.02(-0.34%)
Jul 24, 2023 5.822 6.003 5.621 5.650 907,279 -0.10(-1.82%)
Jul 21, 2023 5.564 5.850 5.504 5.755 832,091 +0.13(+2.38%)
Jul 20, 2023 5.526 5.640 5.421 5.621 432,789 +0.14(+2.61%)
Jul 19, 2023 5.793 5.793 5.421 5.478 698,881 -0.22(-3.85%)
Jul 18, 2023 5.736 5.861 5.669 5.697 472,396 -0.04(-0.67%)
Jul 17, 2023 5.335 5.783 5.335 5.736 786,351 +0.38(+7.13%)
Jul 14, 2023 5.755 5.755 5.325 5.354 711,666 -0.37(-6.50%)
Jul 13, 2023 5.650 5.841 5.635 5.726 1,149,070 +0.10(+1.87%)
Jul 12, 2023 5.621 5.717 5.484 5.621 454,612 +0.06(+1.03%)
Jul 11, 2023 5.564 5.588 5.402 5.564 449,085 +0.01(+0.17%)
Jul 10, 2023 5.631 5.635 5.488 5.554 439,961 -0.10(-1.69%)
Jul 07, 2023 5.411 5.659 5.411 5.650 1,088,229 +0.26(+4.78%)
Jul 06, 2023 5.831 5.831 5.365 5.392 877,588 -0.51(-8.58%)
Jul 05, 2023 5.888 5.941 5.676 5.898 915,579 -0.01(-0.16%)
Jul 03, 2023 5.888 6.070 5.850 5.907 388,747 +0.06(+0.98%)
Jun 30, 2023 5.946 6.017 5.836 5.850 490,537 -0.06(-0.97%)
Jun 29, 2023 5.812 5.984 5.721 5.907 794,713 +0.05(+0.81%)
Jun 28, 2023 5.783 6.160 5.736 5.860 825,792 +0.04(+0.66%)
Jun 27, 2023 6.041 6.055 5.659 5.822 1,260,895 -0.20(-3.33%)
Jun 26, 2023 5.965 6.299 5.869 6.022 1,116,113 +0.20(+3.44%)
Jun 23, 2023 5.707 5.936 5.593 5.822 911,198 +0.11(+2.01%)
Jun 22, 2023 6.003 6.003 5.652 5.707 740,050 -0.28(-4.63%)
Jun 21, 2023 5.850 6.098 5.836 5.984 1,348,855 +0.14(+2.45%)
Jun 20, 2023 5.688 5.869 5.573 5.841 860,966 +0.22(+3.90%)
Jun 16, 2023 5.316 5.626 5.206 5.621 1,203,034 +0.31(+5.75%)
Jun 15, 2023 5.316 5.535 5.244 5.316 889,964 +1.27(+31.37%)
May 08, 2023 3.999 4.142 3.999 4.046 665,727 +0.10(+2.42%)
May 05, 2023 3.798 3.999 3.779 3.951 769,139 +0.26(+6.98%)
May 04, 2023 3.770 3.810 3.569 3.693 985,118 -0.12(-3.25%)
May 03, 2023 3.913 3.932 3.798 3.817 595,976 -0.10(-2.44%)
May 02, 2023 3.961 3.961 3.841 3.913 536,133 -0.06(-1.44%)
May 01, 2023 4.075 4.123 3.828 3.970 444,502 -0.11(-2.80%)
Apr 28, 2023 4.104 4.123 3.989 4.085 516,399 -0.04(-0.93%)
Apr 27, 2023 4.199 4.237 4.066 4.123 336,581 -0.08(-1.82%)
Apr 26, 2023 4.228 4.304 4.171 4.199 290,506 -0.02(-0.45%)
Apr 25, 2023 4.228 4.228 4.094 4.218 569,881 -0.06(-1.34%)
Apr 24, 2023 4.247 4.342 4.185 4.276 407,989 +0.02(+0.45%)
Apr 21, 2023 4.390 4.428 4.228 4.256 444,900 -0.14(-3.25%)
Apr 20, 2023 4.266 4.495 4.256 4.400 644,090 +0.09(+1.99%)
Apr 19, 2023 4.571 4.619 4.266 4.314 1,193,068 -0.35(-7.57%)
Apr 18, 2023 4.772 4.944 4.652 4.667 888,947 -0.12(-2.59%)
Apr 17, 2023 4.648 4.944 4.581 4.791 1,633,514 +0.11(+2.45%)
Apr 14, 2023 4.485 4.691 4.485 4.676 705,691 +0.22(+4.93%)
Apr 13, 2023 4.390 4.524 4.328 4.457 564,402 +0.07(+1.52%)
Apr 12, 2023 4.361 4.419 4.266 4.390 609,797 +0.15(+3.60%)
Apr 11, 2023 4.008 4.256 4.008 4.237 771,120 +0.29(+7.25%)
Apr 10, 2023 3.741 3.970 3.674 3.951 598,151 +0.21(+5.61%)
Apr 06, 2023 3.779 3.817 3.741 3.741 153,986 -0.05(-1.26%)
Apr 05, 2023 3.741 3.817 3.722 3.789 634,398 +0.00(+0.00%)
Apr 04, 2023 3.884 3.884 3.703 3.789 570,481 -0.07(-1.73%)
Apr 03, 2023 3.779 3.884 3.717 3.856 519,212 +0.11(+3.06%)
Mar 31, 2023 3.989 4.037 3.693 3.741 519,769 -0.23(-5.77%)
Mar 30, 2023 4.066 4.066 3.899 3.970 600,799 -0.04(-0.95%)
Mar 29, 2023 3.951 4.056 3.889 4.008 763,544 +0.08(+1.94%)
Mar 28, 2023 3.894 3.984 3.822 3.932 813,268 +0.07(+1.73%)
Mar 27, 2023 3.770 3.913 3.717 3.865 689,197 +0.16(+4.38%)
Mar 24, 2023 3.646 3.727 3.560 3.703 266,866 +0.05(+1.31%)
Mar 23, 2023 3.827 3.898 3.607 3.655 768,186 -0.14(-3.77%)
Mar 22, 2023 3.875 3.908 3.784 3.798 672,326 -0.09(-2.21%)
Mar 21, 2023 3.674 3.941 3.674 3.884 744,300 +0.29(+7.96%)
Mar 20, 2023 3.693 3.789 3.598 3.598 453,272 -0.12(-3.33%)
Mar 17, 2023 3.903 3.903 3.693 3.722 753,523 -0.23(-5.80%)
Mar 16, 2023 3.732 3.989 3.655 3.951 780,257 +0.20(+5.34%)
Mar 15, 2023 3.913 3.922 3.722 3.751 1,234,882 -0.31(-7.75%)
Mar 14, 2023 4.237 4.361 4.066 4.066 996,287 -0.08(-1.84%)
Mar 13, 2023 4.390 4.400 4.123 4.142 896,665 -0.22(-5.03%)
Mar 10, 2023 4.619 4.643 4.338 4.361 1,016,150 -0.34(-7.30%)
Mar 09, 2023 4.953 5.049 4.667 4.705 794,654 -0.26(-5.19%)
Mar 08, 2023 4.667 4.972 4.638 4.963 933,188 +0.30(+6.34%)
Mar 07, 2023 4.953 4.953 4.619 4.667 765,837 -0.19(-3.93%)
Mar 06, 2023 4.724 4.891 4.571 4.858 906,333 +0.12(+2.62%)
Mar 03, 2023 4.590 4.757 4.516 4.734 864,621 +0.12(+2.69%)
Mar 02, 2023 4.953 4.953 4.593 4.610 734,894 -0.32(-6.58%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.