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 (%)
Jun 29, 2007 6.799 6.822 6.742 6.758 6,345,375 +0.06(+0.91%)
Jun 28, 2007 6.665 6.718 6.645 6.697 2,263,130 +0.08(+1.13%)
Jun 27, 2007 6.593 6.656 6.538 6.622 5,259,945 +0.03(+0.46%)
Jun 26, 2007 6.795 6.658 6.541 6.591 13,493,779 -0.21(-3.10%)
Jun 25, 2007 6.756 6.869 6.751 6.802 7,762,977 +0.07(+0.98%)
Jun 22, 2007 6.774 6.799 6.724 6.736 3,903,348 -0.04(-0.58%)
Jun 21, 2007 6.663 6.826 6.702 6.776 11,437,558 +0.20(+3.05%)
Jun 20, 2007 6.595 6.634 6.552 6.575 2,773,131 -0.04(-0.59%)
Jun 19, 2007 6.570 6.624 6.563 6.615 2,738,459 +0.04(+0.68%)
Jun 18, 2007 6.550 6.597 6.532 6.570 3,897,705 -0.00(-0.03%)
Jun 15, 2007 6.541 6.604 6.523 6.572 3,775,797 +0.06(+0.91%)
Jun 14, 2007 6.577 6.586 6.497 6.513 2,487,373 -0.07(-1.11%)
Jun 13, 2007 6.599 6.618 6.550 6.586 3,153,395 -0.05(-0.73%)
Jun 12, 2007 6.699 6.717 6.634 6.634 3,910,567 -0.10(-1.43%)
Jun 11, 2007 6.688 6.731 6.661 6.731 3,518,951 +0.06(+0.91%)
Jun 08, 2007 6.616 6.681 6.602 6.670 3,088,526 +0.06(+0.84%)
Jun 07, 2007 6.679 6.695 6.615 6.615 3,605,238 -0.09(-1.36%)
Jun 06, 2007 6.636 6.706 6.650 6.706 7,331,825 +0.09(+1.43%)
Jun 05, 2007 6.706 6.661 6.579 6.611 9,040,776 +0.01(+0.16%)
Jun 04, 2007 6.652 6.690 6.584 6.600 5,380,176 -0.09(-1.42%)
Jun 01, 2007 6.624 6.711 6.624 6.695 3,682,409 +0.10(+1.46%)
May 31, 2007 6.906 6.633 6.590 6.599 3,620,896 +0.01(+0.22%)
May 30, 2007 6.574 6.584 6.523 6.584 5,762,319 -0.00(-0.03%)
May 29, 2007 6.597 6.625 6.561 6.586 5,221,360 +0.04(+0.60%)
May 25, 2007 6.500 6.581 6.491 6.547 6,866,561 +0.06(+0.97%)
May 24, 2007 6.507 6.550 6.457 6.484 5,981,888 -0.02(-0.27%)
May 23, 2007 6.395 6.572 6.384 6.502 10,127,884 +0.12(+1.85%)
May 22, 2007 6.438 6.418 6.295 6.384 4,191,851 -0.06(-0.94%)
May 21, 2007 6.336 6.522 6.277 6.445 6,467,283 +0.07(+1.15%)
May 18, 2007 6.205 6.389 6.202 6.371 10,640,681 +0.21(+3.40%)
May 17, 2007 6.198 6.171 6.093 6.162 4,425,042 +0.16(+2.59%)
May 16, 2007 6.017 6.051 5.978 6.007 2,990,664 -0.02(-0.39%)
May 15, 2007 6.010 6.041 5.998 6.030 3,787,541 +0.06(+0.93%)
May 14, 2007 6.000 6.007 5.962 5.974 2,032,734 -0.01(-0.21%)
May 11, 2007 6.008 6.010 5.921 5.987 3,603,001 -0.02(-0.33%)
May 10, 2007 6.008 6.041 5.991 6.007 2,635,005 -0.01(-0.18%)
May 09, 2007 6.069 6.073 5.994 6.017 5,084,632 -0.05(-0.80%)
May 08, 2007 6.051 6.160 6.035 6.066 11,387,117 -0.01(-0.24%)
May 07, 2007 6.078 6.089 6.001 6.080 6,437,645 +0.02(+0.35%)
May 04, 2007 6.071 6.089 6.012 6.059 5,922,052 +0.00(+0.03%)
May 03, 2007 6.046 6.112 6.030 6.057 5,117,346 -0.00(-0.03%)
May 02, 2007 5.991 6.078 5.989 6.059 7,639,553 +0.03(+0.50%)
May 01, 2007 6.025 6.098 5.948 6.028 11,915,124 -0.01(-0.12%)
Apr 30, 2007 6.196 6.219 6.033 6.035 8,741,989 -0.18(-2.85%)
Apr 27, 2007 6.185 6.223 6.177 6.212 3,720,995 +0.03(+0.46%)
Apr 26, 2007 6.250 6.268 6.175 6.184 3,323,115 -0.10(-1.54%)
Apr 25, 2007 6.264 6.311 6.256 6.280 3,023,657 +0.02(+0.26%)
Apr 24, 2007 6.216 6.275 6.209 6.264 5,954,878 -0.04(-0.62%)
Apr 23, 2007 6.278 6.348 6.266 6.304 6,439,882 -0.04(-0.56%)
Apr 20, 2007 6.166 6.416 6.134 6.339 11,763,858 +0.25(+4.08%)
Apr 19, 2007 6.041 6.096 6.028 6.091 4,630,273 +0.00(+0.03%)
Apr 18, 2007 6.101 6.153 6.055 6.089 14,231,379 -0.01(-0.15%)
Apr 17, 2007 6.196 6.196 5.951 6.098 52,134,572 +0.36(+6.33%)
Apr 16, 2007 5.599 5.839 5.579 5.735 11,732,821 +0.25(+4.56%)
Apr 13, 2007 5.465 5.506 5.449 5.485 3,019,743 -0.01(-0.20%)
Apr 12, 2007 5.451 5.522 5.438 5.495 6,995,174 +0.06(+1.15%)
Apr 11, 2007 5.365 5.472 5.356 5.433 8,428,998 +0.09(+1.64%)
Apr 10, 2007 5.315 5.467 5.304 5.345 28,056,654 +0.30(+5.88%)
Apr 09, 2007 5.105 5.121 5.048 5.048 2,653,459 -0.08(-1.53%)
Apr 05, 2007 5.107 5.139 5.105 5.127 2,177,570 +0.05(+0.99%)
Apr 04, 2007 5.066 5.088 5.020 5.077 2,268,722 +0.04(+0.71%)
Apr 03, 2007 5.011 5.089 5.005 5.041 2,194,346 +0.01(+0.14%)
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.