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 )

32.62 -0.27 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2002 3.147 3.172 3.104 3.151 1,906,912 +0.00(+0.00%)
Mar 28, 2002 3.147 3.172 3.104 3.151 1,906,912 +0.02(+0.69%)
Mar 27, 2002 3.174 3.210 3.129 3.129 2,824,019 -0.04(-1.35%)
Mar 26, 2002 3.171 3.398 3.133 3.172 6,669,718 -0.17(-5.13%)
Mar 25, 2002 3.469 3.469 3.314 3.344 11,034,366 -0.21(-5.98%)
Mar 22, 2002 3.648 3.652 3.555 3.557 3,805,435 -0.12(-3.21%)
Mar 21, 2002 3.745 3.745 3.603 3.675 3,590,698 -0.11(-2.79%)
Mar 20, 2002 3.795 3.832 3.773 3.780 425,000 -0.03(-0.70%)
Mar 19, 2002 3.846 3.846 3.793 3.807 789,047 -0.04(-0.98%)
Mar 18, 2002 3.864 3.882 3.845 3.845 642,534 -0.04(-0.97%)
Mar 15, 2002 3.904 3.922 3.870 3.882 4,194,088 -0.01(-0.32%)
Mar 14, 2002 3.863 3.898 3.848 3.895 8,529,097 +0.04(+1.16%)
Mar 13, 2002 3.836 3.897 3.836 3.850 6,427,579 -0.01(-0.32%)
Mar 12, 2002 3.836 3.866 3.818 3.863 2,785,992 +0.00(+0.00%)
Mar 11, 2002 3.884 3.884 3.839 3.863 546,909 -0.01(-0.18%)
Mar 08, 2002 3.898 3.925 3.863 3.870 631,909 +0.01(+0.19%)
Mar 07, 2002 3.898 3.925 3.859 3.863 2,426,979 -0.04(-0.92%)
Mar 06, 2002 3.830 3.913 3.811 3.898 1,283,390 +0.06(+1.63%)
Mar 05, 2002 3.877 3.913 3.816 3.836 1,092,140 -0.05(-1.24%)
Mar 04, 2002 3.838 3.927 3.825 3.884 811,416 +0.05(+1.35%)
Mar 01, 2002 3.732 3.863 3.728 3.832 1,773,819 +0.10(+2.68%)
Feb 28, 2002 3.762 3.798 3.700 3.732 1,759,280 -0.01(-0.29%)
Feb 27, 2002 3.721 3.750 3.705 3.743 1,150,298 +0.03(+0.72%)
Feb 26, 2002 3.705 3.753 3.705 3.716 634,705 +0.00(+0.05%)
Feb 25, 2002 3.659 3.728 3.639 3.714 2,228,458 +0.06(+1.61%)
Feb 22, 2002 3.669 3.703 3.644 3.655 1,146,943 -0.03(-0.78%)
Feb 21, 2002 3.700 3.712 3.662 3.684 762,764 -0.03(-0.82%)
Feb 20, 2002 3.732 3.771 3.712 3.714 1,017,206 -0.01(-0.34%)
Feb 19, 2002 3.711 3.787 3.661 3.727 1,618,358 +0.03(+0.92%)
Feb 18, 2002 3.657 3.712 3.653 3.693 1,246,483 +0.00(+0.00%)
Feb 15, 2002 3.657 3.712 3.653 3.693 1,246,483 +0.03(+0.73%)
Feb 14, 2002 3.752 3.784 3.648 3.666 1,239,213 -0.08(-2.10%)
Feb 13, 2002 3.784 3.796 3.666 3.745 1,462,897 -0.05(-1.27%)
Feb 12, 2002 3.820 3.832 3.775 3.793 696,777 -0.03(-0.70%)
Feb 11, 2002 3.823 3.845 3.793 3.820 554,738 +0.03(+0.71%)
Feb 08, 2002 3.850 3.879 3.787 3.793 848,883 -0.04(-1.16%)
Feb 07, 2002 3.787 3.848 3.780 3.838 1,845,398 +0.07(+1.95%)
Feb 06, 2002 3.827 3.827 3.755 3.764 866,778 -0.05(-1.40%)
Feb 05, 2002 3.863 3.909 3.809 3.818 1,159,245 -0.09(-2.20%)
Feb 04, 2002 3.973 4.052 3.888 3.904 1,410,891 -0.07(-1.76%)
Feb 01, 2002 3.898 4.018 3.898 3.973 1,079,837 +0.05(+1.18%)
Jan 31, 2002 3.911 3.943 3.877 3.927 729,771 +0.01(+0.27%)
Jan 30, 2002 3.836 3.916 3.820 3.916 1,491,976 +0.10(+2.67%)
Jan 29, 2002 3.854 3.877 3.809 3.814 1,418,161 -0.01(-0.19%)
Jan 28, 2002 3.852 3.852 3.791 3.821 1,664,214 +0.00(+0.09%)
Jan 25, 2002 3.854 3.879 3.798 3.818 867,337 -0.05(-1.34%)
Jan 24, 2002 3.907 3.931 3.795 3.870 1,742,503 -0.02(-0.41%)
Jan 23, 2002 3.875 3.936 3.868 3.886 1,256,548 +0.01(+0.18%)
Jan 22, 2002 3.963 3.970 3.879 3.879 1,439,411 -0.05(-1.23%)
Jan 21, 2002 3.954 3.984 3.922 3.927 1,032,864 +0.00(+0.00%)
Jan 18, 2002 3.954 3.984 3.922 3.927 1,032,864 -0.06(-1.44%)
Jan 17, 2002 3.970 3.988 3.925 3.984 685,593 +0.05(+1.23%)
Jan 16, 2002 3.977 3.997 3.920 3.936 2,117,734 -0.04(-0.99%)
Jan 15, 2002 4.002 4.020 3.961 3.975 1,113,390 -0.03(-0.63%)
Jan 14, 2002 4.004 4.011 3.970 4.000 857,271 -0.00(-0.04%)
Jan 11, 2002 3.991 4.040 3.982 4.002 411,579 +0.02(+0.45%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.