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, 2003 4.009 4.023 3.996 4.004 2,503,242 +0.02(+0.45%)
Dec 30, 2003 3.946 4.039 3.937 3.986 1,859,838 +0.06(+1.41%)
Dec 29, 2003 3.885 3.934 3.901 3.930 1,246,036 +0.04(+1.15%)
Dec 26, 2003 3.876 3.905 3.873 3.885 340,132 -0.01(-0.14%)
Dec 24, 2003 3.884 3.903 3.871 3.891 656,249 +0.03(+0.65%)
Dec 23, 2003 3.860 3.894 3.860 3.866 1,941,381 +0.02(+0.51%)
Dec 22, 2003 3.864 3.884 3.837 3.846 1,843,642 -0.02(-0.51%)
Dec 19, 2003 3.887 3.889 3.848 3.866 3,012,045 -0.02(-0.51%)
Dec 18, 2003 3.903 3.903 3.875 3.885 3,610,209 -0.04(-1.14%)
Dec 17, 2003 3.928 3.984 3.909 3.930 2,754,572 -0.03(-0.68%)
Dec 16, 2003 3.937 3.961 3.921 3.957 1,818,509 +0.03(+0.68%)
Dec 15, 2003 4.002 4.005 3.930 3.930 2,372,551 -0.05(-1.26%)
Dec 12, 2003 4.007 4.007 3.969 3.980 1,833,030 -0.01(-0.22%)
Dec 11, 2003 3.982 4.007 3.957 3.989 1,781,647 -0.07(-1.72%)
Dec 10, 2003 4.073 4.077 4.043 4.059 1,070,664 -0.02(-0.44%)
Dec 09, 2003 4.075 4.106 4.046 4.077 1,999,466 +0.00(+0.00%)
Dec 08, 2003 4.063 4.089 4.045 4.077 1,957,019 +0.04(+1.07%)
Dec 05, 2003 4.011 4.061 4.011 4.034 1,215,876 +0.04(+0.94%)
Dec 04, 2003 3.995 3.995 3.987 3.996 656,808 +0.00(+0.09%)
Dec 03, 2003 3.962 4.011 3.962 3.993 1,532,552 +0.03(+0.77%)
Dec 02, 2003 3.978 3.978 3.934 3.962 1,756,514 +0.01(+0.14%)
Dec 01, 2003 4.004 4.004 3.927 3.957 2,610,476 -0.05(-1.21%)
Nov 28, 2003 4.016 4.016 3.991 4.005 804,813 +0.01(+0.36%)
Nov 26, 2003 4.054 4.054 3.986 3.991 1,494,573 -0.04(-0.89%)
Nov 25, 2003 4.041 4.054 4.030 4.027 1,206,382 +0.01(+0.18%)
Nov 24, 2003 4.038 4.041 4.002 4.020 1,557,684 -0.02(-0.44%)
Nov 21, 2003 4.027 4.052 4.023 4.038 1,428,669 +0.00(+0.04%)
Nov 20, 2003 4.002 4.054 3.991 4.036 1,017,605 +0.05(+1.26%)
Nov 19, 2003 4.011 4.011 3.989 3.986 853,962 -0.01(-0.13%)
Nov 18, 2003 4.014 4.014 3.989 3.991 980,185 -0.00(-0.04%)
Nov 17, 2003 4.012 4.012 3.984 3.993 1,031,568 -0.00(-0.09%)
Nov 14, 2003 4.020 4.038 3.984 3.996 1,381,754 -0.03(-0.67%)
Nov 13, 2003 4.032 4.055 4.012 4.023 1,306,355 -0.01(-0.22%)
Nov 12, 2003 4.023 4.041 4.014 4.032 652,339 +0.03(+0.85%)
Nov 11, 2003 4.027 4.027 3.998 3.998 559,068 -0.02(-0.49%)
Nov 10, 2003 4.005 4.029 3.991 4.018 1,104,174 +0.03(+0.63%)
Nov 07, 2003 3.986 4.007 3.975 3.993 1,748,136 +0.03(+0.68%)
Nov 06, 2003 3.975 3.980 3.962 3.966 704,839 -0.02(-0.54%)
Nov 05, 2003 4.018 4.021 3.984 3.987 902,552 -0.03(-0.67%)
Nov 04, 2003 3.991 4.020 3.989 4.014 801,289 +0.02(+0.54%)
Nov 03, 2003 4.043 4.043 3.993 3.993 909,154 -0.06(-1.37%)
Oct 31, 2003 4.057 4.055 4.011 4.048 1,513,004 -0.01(-0.22%)
Oct 30, 2003 4.073 4.084 4.052 4.057 2,031,860 +0.04(+1.03%)
Oct 29, 2003 3.932 4.043 3.921 4.016 1,671,062 +0.06(+1.49%)
Oct 28, 2003 3.971 3.971 3.939 3.957 2,141,328 +0.01(+0.36%)
Oct 27, 2003 3.934 3.968 3.934 3.943 813,190 -0.00(-0.05%)
Oct 24, 2003 3.893 3.952 3.876 3.944 1,346,009 +0.05(+1.29%)
Oct 23, 2003 3.978 3.978 3.867 3.894 2,858,455 -0.10(-2.47%)
Oct 22, 2003 3.978 3.998 3.969 3.993 808,164 +0.03(+0.86%)
Oct 21, 2003 4.002 4.002 3.959 3.959 1,178,456 -0.07(-1.78%)
Oct 20, 2003 4.014 4.038 4.014 4.030 781,914 +0.00(+0.04%)
Oct 17, 2003 4.021 4.045 4.014 4.029 1,873,243 +0.03(+0.63%)
Oct 16, 2003 3.921 4.012 3.921 4.004 2,110,051 +0.09(+2.38%)
Oct 15, 2003 3.893 3.925 3.893 3.910 1,012,020 -0.00(-0.05%)
Oct 14, 2003 3.885 3.928 3.885 3.912 2,278,163 +0.03(+0.69%)
Oct 13, 2003 3.921 3.921 3.878 3.885 812,073 -0.04(-0.96%)
Oct 10, 2003 3.889 3.921 3.871 3.923 2,384,838 +0.10(+2.58%)
Oct 09, 2003 3.851 3.853 3.816 3.824 2,398,242 -0.01(-0.19%)
Oct 08, 2003 3.848 3.860 3.832 3.832 1,157,233 -0.02(-0.42%)
Oct 07, 2003 3.867 3.873 3.839 3.848 1,212,525 -0.01(-0.28%)
Oct 06, 2003 3.862 3.867 3.817 3.858 1,363,323 -0.00(-0.09%)
Oct 03, 2003 3.864 3.875 3.857 3.862 1,060,052 +0.01(+0.14%)
Oct 02, 2003 3.858 3.887 3.848 3.857 1,607,392 -0.00(-0.05%)
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.