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 )

34.04 -0.30 (-0.87%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 20, 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, 2007 7.162 7.224 7.096 7.106 2,080,826 -0.08(-1.10%)
Dec 28, 2007 7.187 7.232 7.182 7.185 1,473,170 -0.01(-0.12%)
Dec 27, 2007 7.133 7.205 7.128 7.194 1,910,166 +0.10(+1.44%)
Dec 26, 2007 7.087 7.108 7.074 7.092 691,851 -0.01(-0.15%)
Dec 24, 2007 7.067 7.123 7.044 7.103 402,207 +0.11(+1.64%)
Dec 21, 2007 6.954 7.064 6.924 6.988 3,088,560 +0.05(+0.70%)
Dec 20, 2007 6.940 6.958 6.897 6.940 1,526,116 +0.05(+0.70%)
Dec 19, 2007 6.861 6.928 6.861 6.892 1,000,849 +0.02(+0.26%)
Dec 18, 2007 6.860 6.903 6.811 6.874 1,130,726 +0.03(+0.39%)
Dec 17, 2007 6.822 6.920 6.806 6.847 1,829,181 +0.08(+1.24%)
Dec 14, 2007 6.672 6.878 6.534 6.763 6,055,301 +0.03(+0.45%)
Dec 13, 2007 6.856 6.856 6.693 6.733 1,937,668 -0.13(-1.83%)
Dec 12, 2007 6.967 6.976 6.842 6.858 1,928,721 -0.11(-1.59%)
Dec 11, 2007 7.017 7.071 6.945 6.969 3,844,580 -0.08(-1.17%)
Dec 10, 2007 7.085 7.085 7.026 7.051 1,669,526 -0.00(-0.05%)
Dec 07, 2007 7.012 7.076 6.997 7.055 2,467,242 +0.08(+1.08%)
Dec 06, 2007 6.885 6.987 6.876 6.979 4,040,864 +0.11(+1.59%)
Dec 05, 2007 6.883 6.894 6.847 6.870 2,563,985 +0.02(+0.26%)
Dec 04, 2007 6.987 6.987 6.840 6.853 2,515,446 -0.14(-2.05%)
Dec 03, 2007 6.983 7.024 6.983 6.996 1,373,731 -0.01(-0.20%)
Nov 30, 2007 7.101 7.101 6.994 7.010 2,322,965 -0.01(-0.15%)
Nov 29, 2007 7.078 7.115 6.938 7.021 3,315,566 -0.17(-2.34%)
Nov 28, 2007 7.153 7.221 7.110 7.189 2,115,554 +0.10(+1.39%)
Nov 27, 2007 7.106 7.121 7.069 7.090 2,867,637 -0.03(-0.48%)
Nov 26, 2007 7.221 7.228 7.119 7.124 1,757,602 -0.09(-1.26%)
Nov 23, 2007 7.160 7.233 7.135 7.216 532,928 +0.07(+1.03%)
Nov 21, 2007 7.167 7.176 7.096 7.142 1,140,232 -0.07(-0.97%)
Nov 20, 2007 7.242 7.269 7.196 7.212 1,556,286 -0.02(-0.32%)
Nov 19, 2007 7.300 7.317 7.235 7.235 1,001,548 -0.12(-1.65%)
Nov 16, 2007 7.316 7.409 7.280 7.357 2,079,149 +0.09(+1.21%)
Nov 15, 2007 7.301 7.389 7.257 7.269 1,073,138 -0.13(-1.79%)
Nov 14, 2007 7.600 7.614 7.382 7.401 1,652,470 -0.17(-2.20%)
Nov 13, 2007 7.466 7.579 7.466 7.568 1,433,259 +0.19(+2.62%)
Nov 12, 2007 7.500 7.518 7.373 7.375 1,270,529 -0.21(-2.78%)
Nov 09, 2007 7.702 7.702 7.586 7.586 1,887,926 -0.13(-1.69%)
Nov 08, 2007 7.800 7.845 7.668 7.716 3,048,822 -0.09(-1.19%)
Nov 07, 2007 7.820 7.974 7.779 7.809 2,246,918 -0.09(-1.18%)
Nov 06, 2007 7.827 7.929 7.827 7.902 1,592,176 +0.07(+0.94%)
Nov 05, 2007 7.793 7.838 7.766 7.829 1,523,292 -0.01(-0.11%)
Nov 02, 2007 7.831 7.857 7.804 7.838 2,423,064 +0.13(+1.69%)
Nov 01, 2007 7.747 7.761 7.702 7.707 1,389,082 -0.09(-1.17%)
Oct 31, 2007 7.738 7.811 7.714 7.798 1,584,246 +0.08(+1.09%)
Oct 30, 2007 7.657 7.734 7.654 7.714 1,439,411 +0.02(+0.30%)
Oct 29, 2007 7.627 7.698 7.612 7.691 1,760,398 +0.06(+0.80%)
Oct 26, 2007 7.570 7.648 7.570 7.630 1,634,575 +0.08(+1.02%)
Oct 25, 2007 7.523 7.570 7.520 7.553 1,384,049 +0.04(+0.55%)
Oct 24, 2007 7.527 7.543 7.466 7.512 701,251 -0.03(-0.40%)
Oct 23, 2007 7.493 7.548 7.477 7.543 997,074 +0.14(+1.91%)
Oct 22, 2007 7.434 7.441 7.376 7.401 1,330,364 -0.14(-1.80%)
Oct 19, 2007 7.548 7.575 7.523 7.537 1,179,377 +0.03(+0.45%)
Oct 18, 2007 7.487 7.520 7.477 7.503 997,074 +0.02(+0.29%)
Oct 17, 2007 7.473 7.489 7.455 7.482 700,692 +0.06(+0.87%)
Oct 16, 2007 7.434 7.468 7.409 7.418 683,356 -0.02(-0.26%)
Oct 15, 2007 7.459 7.475 7.430 7.437 813,653 -0.03(-0.45%)
Oct 12, 2007 7.471 7.480 7.448 7.471 809,738 +0.01(+0.17%)
Oct 11, 2007 7.428 7.475 7.423 7.459 743,751 +0.07(+0.89%)
Oct 10, 2007 7.344 7.409 7.337 7.393 925,495 +0.04(+0.61%)
Oct 09, 2007 7.305 7.351 7.300 7.348 1,198,390 +0.03(+0.39%)
Oct 08, 2007 7.289 7.319 7.289 7.319 646,448 +0.00(+0.00%)
Oct 05, 2007 7.276 7.335 7.253 7.319 1,826,385 +0.14(+1.92%)
Oct 04, 2007 7.151 7.192 7.142 7.182 883,554 +0.03(+0.35%)
Oct 03, 2007 7.160 7.190 7.155 7.157 629,672 +0.01(+0.13%)
Oct 02, 2007 7.165 7.174 7.123 7.148 1,030,627 -0.05(-0.67%)
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.