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 31, 2006 4.326 4.340 4.301 4.308 1,041,621 -0.06(-1.43%)
Mar 30, 2006 4.358 4.397 4.331 4.371 1,120,371 +0.02(+0.37%)
Mar 29, 2006 4.311 4.354 4.310 4.354 809,839 +0.04(+1.00%)
Mar 28, 2006 4.311 4.331 4.299 4.311 1,172,871 -0.02(-0.50%)
Mar 27, 2006 4.360 4.360 4.311 4.333 1,449,892 -0.04(-0.90%)
Mar 24, 2006 4.354 4.387 4.326 4.372 1,137,126 +0.01(+0.29%)
Mar 23, 2006 4.415 4.417 4.356 4.360 1,686,700 -0.06(-1.38%)
Mar 22, 2006 4.422 4.426 4.399 4.421 918,749 -0.01(-0.28%)
Mar 21, 2006 4.405 4.437 4.389 4.433 1,097,472 -0.00(-0.04%)
Mar 20, 2006 4.399 4.435 4.392 4.435 1,123,164 +0.01(+0.12%)
Mar 17, 2006 4.433 4.451 4.421 4.430 1,847,551 -0.03(-0.56%)
Mar 16, 2006 4.369 4.473 4.363 4.455 1,389,014 +0.07(+1.63%)
Mar 15, 2006 4.378 4.390 4.365 4.383 779,680 +0.00(+0.04%)
Mar 14, 2006 4.385 4.388 4.356 4.381 1,039,387 -0.03(-0.57%)
Mar 13, 2006 4.397 4.422 4.354 4.406 2,921,008 -0.05(-1.09%)
Mar 10, 2006 4.448 4.455 4.415 4.455 1,024,866 +0.01(+0.20%)
Mar 09, 2006 4.449 4.471 4.435 4.446 1,370,025 +0.00(+0.00%)
Mar 08, 2006 4.378 4.446 4.362 4.446 1,845,876 +0.07(+1.60%)
Mar 07, 2006 4.345 4.467 4.345 4.376 2,995,290 +0.05(+1.08%)
Mar 06, 2006 4.347 4.347 4.304 4.329 1,430,344 -0.02(-0.41%)
Mar 03, 2006 4.324 4.356 4.301 4.347 939,972 +0.03(+0.58%)
Mar 02, 2006 4.299 4.342 4.288 4.322 969,015 +0.02(+0.37%)
Mar 01, 2006 4.319 4.338 4.279 4.306 1,200,238 -0.04(-0.87%)
Feb 28, 2006 4.288 4.349 4.267 4.344 1,958,695 +0.06(+1.29%)
Feb 27, 2006 4.197 4.303 4.197 4.288 1,248,828 +0.09(+2.26%)
Feb 24, 2006 4.202 4.208 4.183 4.193 876,302 -0.01(-0.13%)
Feb 23, 2006 4.181 4.226 4.179 4.199 1,157,791 -0.01(-0.13%)
Feb 22, 2006 4.186 4.208 4.145 4.204 2,203,322 +0.02(+0.43%)
Feb 21, 2006 4.211 4.227 4.174 4.186 1,351,594 -0.04(-1.06%)
Feb 17, 2006 4.200 4.231 4.200 4.231 637,818 +0.03(+0.68%)
Feb 16, 2006 4.204 4.206 4.170 4.202 1,509,653 +0.00(+0.00%)
Feb 15, 2006 4.226 4.240 4.190 4.202 1,629,732 -0.02(-0.51%)
Feb 14, 2006 4.222 4.252 4.209 4.224 1,202,472 +0.00(+0.04%)
Feb 13, 2006 4.249 4.249 4.211 4.222 814,866 -0.03(-0.67%)
Feb 10, 2006 4.260 4.279 4.240 4.251 952,259 -0.01(-0.25%)
Feb 09, 2006 4.286 4.288 4.260 4.261 1,127,073 -0.01(-0.21%)
Feb 08, 2006 4.276 4.277 4.234 4.270 979,626 +0.01(+0.34%)
Feb 07, 2006 4.233 4.295 4.233 4.256 1,277,312 +0.00(+0.00%)
Feb 06, 2006 4.234 4.265 4.231 4.256 1,501,833 -0.00(-0.04%)
Feb 03, 2006 4.269 4.283 4.243 4.258 1,325,344 -0.01(-0.13%)
Feb 02, 2006 4.365 4.365 4.261 4.263 1,832,471 -0.14(-3.25%)
Feb 01, 2006 4.455 4.521 4.353 4.406 2,714,918 +0.07(+1.65%)
Jan 31, 2006 4.279 4.367 4.279 4.335 1,402,977 +0.05(+1.25%)
Jan 30, 2006 4.276 4.310 4.211 4.281 910,930 +0.01(+0.25%)
Jan 27, 2006 4.277 4.294 4.265 4.270 853,403 -0.01(-0.13%)
Jan 26, 2006 4.269 4.297 4.247 4.276 810,956 +0.01(+0.34%)
Jan 25, 2006 4.288 4.308 4.254 4.261 1,344,334 -0.01(-0.17%)
Jan 24, 2006 4.252 4.279 4.245 4.269 1,471,674 -0.02(-0.42%)
Jan 23, 2006 4.286 4.340 4.274 4.286 1,305,796 -0.00(-0.08%)
Jan 20, 2006 4.288 4.340 4.286 4.290 1,401,302 +0.03(+0.63%)
Jan 19, 2006 4.204 4.276 4.204 4.263 1,474,466 +0.06(+1.36%)
Jan 18, 2006 4.245 4.252 4.154 4.206 1,954,785 -0.10(-2.25%)
Jan 17, 2006 4.406 4.419 4.277 4.303 1,831,913 -0.10(-2.36%)
Jan 13, 2006 4.602 4.602 4.387 4.406 1,701,780 -0.02(-0.40%)
Jan 12, 2006 4.390 4.435 4.372 4.424 1,747,578 +0.02(+0.41%)
Jan 11, 2006 4.351 4.421 4.317 4.406 2,285,423 +0.13(+2.97%)
Jan 10, 2006 4.279 4.290 4.254 4.279 1,533,669 +0.01(+0.13%)
Jan 09, 2006 4.256 4.274 4.234 4.274 1,167,844 -0.04(-0.83%)
Jan 06, 2006 4.274 4.310 4.245 4.310 1,218,669 +0.04(+0.88%)
Jan 05, 2006 4.335 4.335 4.258 4.272 1,792,259 -0.09(-2.13%)
Jan 04, 2006 4.333 4.380 4.328 4.365 1,168,961 +0.04(+0.91%)
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.