Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

BCE (NY: BCE )

33.94 +0.15 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Dec 31, 2004 4.319 4.349 4.311 4.320 1,008,669 +0.01(+0.12%)
Dec 30, 2004 4.256 4.322 4.256 4.315 865,690 +0.04(+0.84%)
Dec 29, 2004 4.229 4.283 4.229 4.279 1,171,195 +0.08(+1.79%)
Dec 28, 2004 4.206 4.224 4.175 4.204 1,032,126 -0.03(-0.68%)
Dec 27, 2004 4.208 4.247 4.202 4.233 518,855 +0.03(+0.72%)
Dec 23, 2004 4.213 4.242 4.193 4.202 822,127 +0.00(+0.04%)
Dec 22, 2004 4.213 4.213 4.172 4.200 1,747,578 -0.03(-0.64%)
Dec 21, 2004 4.222 4.242 4.211 4.227 879,095 +0.00(+0.04%)
Dec 20, 2004 4.247 4.251 4.215 4.226 941,648 -0.02(-0.51%)
Dec 17, 2004 4.215 4.260 4.209 4.247 1,936,913 +0.04(+0.85%)
Dec 16, 2004 4.251 4.251 4.188 4.211 2,761,274 -0.08(-1.88%)
Dec 15, 2004 4.202 4.294 4.175 4.292 3,251,646 +0.12(+2.83%)
Dec 14, 2004 4.107 4.179 4.104 4.174 1,235,983 +0.03(+0.78%)
Dec 13, 2004 4.136 4.145 4.102 4.141 1,863,748 -0.04(-0.98%)
Dec 10, 2004 4.297 4.297 4.157 4.183 2,368,083 +0.01(+0.13%)
Dec 09, 2004 4.143 4.179 4.131 4.177 1,442,631 +0.01(+0.13%)
Dec 08, 2004 4.116 4.177 4.100 4.172 1,361,647 +0.01(+0.17%)
Dec 07, 2004 4.211 4.213 4.154 4.165 2,022,365 -0.06(-1.36%)
Dec 06, 2004 4.261 4.261 4.211 4.222 2,056,993 -0.07(-1.54%)
Dec 03, 2004 4.243 4.288 4.226 4.288 3,021,540 +0.07(+1.66%)
Dec 02, 2004 4.331 4.333 4.200 4.218 2,588,694 -0.09(-2.16%)
Dec 01, 2004 4.333 4.349 4.288 4.311 2,709,891 -0.03(-0.70%)
Nov 30, 2004 4.356 4.365 4.337 4.342 767,393 -0.01(-0.29%)
Nov 29, 2004 4.376 4.388 4.354 4.354 1,077,924 -0.05(-1.14%)
Nov 26, 2004 4.397 4.410 4.345 4.405 729,414 +0.01(+0.16%)
Nov 24, 2004 4.403 4.412 4.385 4.397 1,190,743 +0.03(+0.61%)
Nov 23, 2004 4.329 4.378 4.317 4.371 1,664,360 +0.04(+0.99%)
Nov 22, 2004 4.294 4.342 4.288 4.328 1,705,131 +0.04(+0.88%)
Nov 19, 2004 4.337 4.363 4.281 4.290 1,252,738 -0.03(-0.75%)
Nov 18, 2004 4.310 4.326 4.297 4.322 1,481,169 -0.03(-0.70%)
Nov 17, 2004 4.360 4.363 4.311 4.353 1,047,206 +0.03(+0.66%)
Nov 16, 2004 4.317 4.351 4.290 4.324 1,128,190 +0.01(+0.17%)
Nov 15, 2004 4.252 4.331 4.252 4.317 1,033,802 +0.03(+0.71%)
Nov 12, 2004 4.227 4.292 4.217 4.286 1,383,988 +0.06(+1.44%)
Nov 11, 2004 4.204 4.234 4.172 4.226 888,031 +0.02(+0.55%)
Nov 10, 2004 4.131 4.208 4.118 4.202 1,653,748 +0.07(+1.78%)
Nov 09, 2004 4.102 4.132 4.064 4.129 1,720,211 +0.00(+0.04%)
Nov 08, 2004 4.143 4.147 4.123 4.127 935,504 -0.02(-0.39%)
Nov 05, 2004 4.134 4.152 4.104 4.143 1,313,616 +0.02(+0.43%)
Nov 04, 2004 4.154 4.161 4.111 4.125 1,631,408 -0.02(-0.43%)
Nov 03, 2004 4.145 4.190 4.136 4.143 1,106,967 +0.02(+0.43%)
Nov 02, 2004 4.122 4.143 4.109 4.125 823,802 -0.00(-0.04%)
Nov 01, 2004 4.143 4.143 4.107 4.127 717,685 -0.03(-0.73%)
Oct 29, 2004 4.161 4.174 4.134 4.157 961,754 -0.01(-0.34%)
Oct 28, 2004 4.136 4.186 4.123 4.172 1,091,328 +0.06(+1.39%)
Oct 27, 2004 4.122 4.136 4.100 4.115 875,744 -0.01(-0.30%)
Oct 26, 2004 4.116 4.131 4.095 4.127 786,940 +0.01(+0.30%)
Oct 25, 2004 4.115 4.149 4.091 4.115 1,807,897 -0.00(-0.04%)
Oct 22, 2004 4.054 4.116 4.054 4.116 3,411,938 +0.05(+1.28%)
Oct 21, 2004 4.100 4.118 4.055 4.064 1,325,344 -0.04(-0.87%)
Oct 20, 2004 4.045 4.116 4.036 4.100 2,031,860 +0.08(+1.91%)
Oct 19, 2004 4.055 4.064 4.011 4.023 2,215,051 -0.03(-0.75%)
Oct 18, 2004 4.036 4.068 4.030 4.054 766,276 +0.03(+0.62%)
Oct 15, 2004 3.978 4.038 3.978 4.029 1,247,153 +0.05(+1.26%)
Oct 14, 2004 3.964 4.029 3.962 3.978 1,424,201 +0.01(+0.27%)
Oct 13, 2004 3.925 3.982 3.919 3.968 907,579 +0.04(+1.05%)
Oct 12, 2004 3.932 3.959 3.918 3.927 807,605 -0.03(-0.81%)
Oct 11, 2004 3.952 3.971 3.952 3.959 260,265 +0.00(+0.05%)
Oct 08, 2004 3.937 3.993 3.937 3.957 619,387 +0.03(+0.82%)
Oct 07, 2004 3.959 3.968 3.916 3.925 607,659 -0.03(-0.77%)
Oct 06, 2004 3.953 3.966 3.916 3.955 844,467 +0.00(+0.05%)
Oct 05, 2004 3.959 4.018 3.946 3.953 1,233,190 -0.02(-0.50%)
Oct 04, 2004 3.939 3.984 3.921 3.973 1,067,313 +0.03(+0.86%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.