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 30, 2004 3.581 3.604 3.552 3.588 1,284,573 +0.02(+0.45%)
Jun 29, 2004 3.536 3.590 3.527 3.572 2,485,370 +0.06(+1.58%)
Jun 28, 2004 3.522 3.531 3.509 3.517 781,914 +0.01(+0.36%)
Jun 25, 2004 3.497 3.545 3.493 3.504 1,488,429 +0.01(+0.26%)
Jun 24, 2004 3.497 3.520 3.470 3.495 1,868,216 +0.01(+0.15%)
Jun 23, 2004 3.499 3.502 3.456 3.490 1,342,100 +0.02(+0.57%)
Jun 22, 2004 3.457 3.497 3.452 3.470 3,227,071 +0.03(+0.94%)
Jun 21, 2004 3.402 3.438 3.377 3.438 1,009,786 +0.04(+1.16%)
Jun 18, 2004 3.371 3.456 3.371 3.398 1,096,914 +0.03(+0.85%)
Jun 17, 2004 3.364 3.391 3.346 3.370 2,304,971 +0.02(+0.53%)
Jun 16, 2004 3.404 3.404 3.343 3.352 4,417,257 -0.06(-1.89%)
Jun 15, 2004 3.402 3.443 3.397 3.416 1,893,349 +0.02(+0.58%)
Jun 14, 2004 3.527 3.527 3.386 3.397 3,339,332 -0.16(-4.48%)
Jun 10, 2004 3.556 3.563 3.533 3.556 1,382,871 +0.02(+0.46%)
Jun 09, 2004 3.583 3.595 3.529 3.540 1,877,711 -0.04(-1.15%)
Jun 08, 2004 3.597 3.602 3.567 3.581 606,542 -0.01(-0.40%)
Jun 07, 2004 3.619 3.626 3.586 3.595 646,196 +0.01(+0.40%)
Jun 04, 2004 3.615 3.626 3.574 3.581 997,499 -0.01(-0.25%)
Jun 03, 2004 3.567 3.604 3.567 3.590 1,711,833 +0.02(+0.65%)
Jun 02, 2004 3.563 3.593 3.538 3.567 1,065,637 +0.01(+0.35%)
Jun 01, 2004 3.549 3.558 3.515 3.554 1,063,403 -0.01(-0.25%)
May 28, 2004 3.558 3.583 3.554 3.563 1,204,706 -0.02(-0.55%)
May 27, 2004 3.531 3.595 3.531 3.583 1,594,546 +0.09(+2.56%)
May 26, 2004 3.527 3.558 3.484 3.493 912,605 -0.01(-0.31%)
May 25, 2004 3.486 3.518 3.482 3.504 573,589 +0.02(+0.51%)
May 24, 2004 3.474 3.524 3.472 3.486 1,024,307 +0.00(+0.10%)
May 21, 2004 3.500 3.509 3.456 3.482 766,276 -0.00(-0.05%)
May 20, 2004 3.484 3.504 3.470 3.484 672,446 -0.00(-0.05%)
May 19, 2004 3.491 3.517 3.482 3.486 784,706 +0.04(+1.14%)
May 18, 2004 3.479 3.504 3.447 3.447 1,301,328 -0.03(-0.93%)
May 17, 2004 3.491 3.552 3.466 3.479 1,588,403 -0.04(-1.07%)
May 14, 2004 3.495 3.545 3.454 3.517 1,420,291 +0.07(+1.92%)
May 13, 2004 3.416 3.470 3.389 3.450 3,647,630 +0.03(+0.84%)
May 12, 2004 3.472 3.472 3.402 3.422 1,438,163 -0.04(-1.24%)
May 11, 2004 3.493 3.517 3.465 3.465 1,380,078 -0.01(-0.26%)
May 10, 2004 3.529 3.536 3.452 3.474 1,559,919 -0.09(-2.66%)
May 07, 2004 3.631 3.647 3.558 3.568 1,105,850 -0.09(-2.35%)
May 06, 2004 3.653 3.685 3.608 3.654 1,601,248 +0.01(+0.29%)
May 05, 2004 3.644 3.653 3.611 3.644 1,547,073 +0.03(+0.79%)
May 04, 2004 3.561 3.629 3.554 3.615 2,369,200 +0.09(+2.49%)
May 03, 2004 3.602 3.636 3.527 3.527 2,581,992 -0.04(-1.20%)
Apr 30, 2004 3.527 3.606 3.509 3.570 1,614,653 +0.06(+1.84%)
Apr 29, 2004 3.509 3.531 3.491 3.506 1,716,860 +0.03(+0.82%)
Apr 28, 2004 3.549 3.552 3.474 3.477 1,824,094 -0.10(-2.75%)
Apr 27, 2004 3.633 3.633 3.556 3.576 1,449,892 -0.06(-1.72%)
Apr 26, 2004 3.674 3.697 3.633 3.638 660,159 -0.03(-0.83%)
Apr 23, 2004 3.672 3.685 3.644 3.669 925,451 -0.01(-0.19%)
Apr 22, 2004 3.679 3.706 3.654 3.676 866,807 +0.00(+0.05%)
Apr 21, 2004 3.662 3.692 3.642 3.674 993,589 +0.01(+0.15%)
Apr 20, 2004 3.672 3.685 3.665 3.669 864,015 -0.03(-0.73%)
Apr 19, 2004 3.697 3.706 3.678 3.696 899,759 -0.00(-0.10%)
Apr 16, 2004 3.696 3.717 3.687 3.699 965,105 +0.03(+0.78%)
Apr 15, 2004 3.679 3.697 3.656 3.670 1,154,440 +0.00(+0.10%)
Apr 14, 2004 3.692 3.710 3.660 3.667 1,227,046 -0.04(-1.21%)
Apr 13, 2004 3.755 3.760 3.694 3.712 850,052 -0.03(-0.81%)
Apr 12, 2004 3.760 3.767 3.733 3.742 1,673,296 -0.03(-0.81%)
Apr 08, 2004 3.796 3.796 3.765 3.773 1,133,217 -0.05(-1.40%)
Apr 07, 2004 3.885 3.885 3.823 3.826 1,387,897 -0.07(-1.75%)
Apr 06, 2004 3.869 3.918 3.869 3.894 659,042 -0.03(-0.69%)
Apr 05, 2004 3.871 3.939 3.866 3.921 1,795,610 +0.06(+1.62%)
Apr 02, 2004 3.808 3.866 3.785 3.858 1,691,168 +0.08(+2.08%)
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.