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 )

33.97 -0.37 (-1.08%)
Streaming Delayed Price Updated: 11:28 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, 2008 3.531 3.719 3.525 3.669 12,839,948 +0.13(+3.59%)
Dec 30, 2008 3.400 3.556 3.393 3.542 20,043,852 +0.14(+4.11%)
Dec 29, 2008 3.395 3.457 3.379 3.402 15,445,672 -0.02(-0.63%)
Dec 26, 2008 3.452 3.456 3.389 3.423 3,212,103 -0.02(-0.47%)
Dec 24, 2008 3.321 3.443 3.321 3.440 3,277,181 +0.08(+2.34%)
Dec 23, 2008 3.278 3.393 3.278 3.361 17,856,134 +0.08(+2.40%)
Dec 22, 2008 3.343 3.346 3.255 3.282 12,441,077 -0.03(-0.97%)
Dec 19, 2008 3.323 3.330 3.257 3.314 17,053,026 -0.05(-1.60%)
Dec 18, 2008 3.298 3.380 3.298 3.368 36,713,672 +0.09(+2.62%)
Dec 17, 2008 3.223 3.339 3.180 3.282 34,261,320 +0.10(+3.21%)
Dec 16, 2008 3.176 3.201 3.080 3.180 22,491,484 +0.07(+2.30%)
Dec 15, 2008 3.166 3.207 3.080 3.108 14,880,918 +0.05(+1.76%)
Dec 12, 2008 3.178 3.178 3.017 3.055 24,737,946 -0.15(-4.75%)
Dec 11, 2008 3.253 3.370 3.158 3.207 20,168,848 -0.07(-2.08%)
Dec 10, 2008 3.241 3.300 3.214 3.275 6,217,592 +0.09(+2.70%)
Dec 09, 2008 3.312 3.371 3.175 3.189 17,098,896 -0.33(-9.36%)
Dec 08, 2008 3.311 4.025 3.269 3.518 27,006,336 +0.33(+10.33%)
Dec 05, 2008 3.132 3.210 3.038 3.189 16,937,988 -0.02(-0.67%)
Dec 04, 2008 3.133 3.380 3.078 3.210 18,252,096 +0.07(+2.28%)
Dec 03, 2008 3.092 3.151 3.049 3.139 8,385,488 -0.04(-1.30%)
Dec 02, 2008 3.377 3.377 3.071 3.180 16,445,349 -0.13(-3.90%)
Dec 01, 2008 3.495 3.542 3.277 3.309 19,868,822 -0.23(-6.62%)
Nov 28, 2008 3.606 3.653 3.538 3.543 7,931,844 -0.15(-4.07%)
Nov 26, 2008 3.404 3.792 3.329 3.694 124,168,568 -1.91(-34.05%)
Nov 25, 2008 5.595 5.678 5.488 5.601 17,139,002 +0.10(+1.79%)
Nov 24, 2008 5.293 5.556 5.237 5.502 8,666,146 +0.68(+14.03%)
Nov 21, 2008 5.051 5.051 4.476 4.825 11,553,889 -0.11(-2.18%)
Nov 20, 2008 5.192 5.192 4.892 4.933 14,074,110 -0.27(-5.23%)
Nov 19, 2008 5.534 5.545 5.192 5.205 8,590,188 -0.38(-6.74%)
Nov 18, 2008 5.499 5.599 5.472 5.581 8,853,643 +0.12(+2.16%)
Nov 17, 2008 5.411 5.524 5.366 5.463 3,585,920 +0.05(+0.96%)
Nov 14, 2008 5.511 5.550 5.384 5.411 4,027,986 -0.12(-2.14%)
Nov 13, 2008 5.482 5.549 5.364 5.529 6,416,751 +0.12(+2.25%)
Nov 12, 2008 5.626 5.626 5.359 5.407 4,701,382 -0.22(-3.97%)
Nov 11, 2008 5.663 5.746 5.613 5.631 5,678,808 -0.04(-0.79%)
Nov 10, 2008 5.738 5.758 5.579 5.676 3,307,095 +0.01(+0.19%)
Nov 07, 2008 5.581 5.740 5.565 5.665 3,520,273 +0.17(+3.13%)
Nov 06, 2008 5.441 5.522 5.411 5.493 3,038,747 +0.06(+1.15%)
Nov 05, 2008 5.500 5.561 5.411 5.431 2,394,411 -0.12(-2.16%)
Nov 04, 2008 5.472 5.593 5.456 5.550 2,581,322 +0.20(+3.75%)
Nov 03, 2008 5.280 5.371 5.273 5.350 2,244,071 +0.16(+3.00%)
Oct 31, 2008 5.210 5.316 5.144 5.194 5,274,062 -0.09(-1.79%)
Oct 30, 2008 5.139 5.312 5.114 5.289 5,299,558 +0.28(+5.50%)
Oct 29, 2008 4.908 5.080 4.895 5.013 6,077,791 +0.13(+2.71%)
Oct 28, 2008 4.849 4.890 4.687 4.881 4,032,600 +0.13(+2.67%)
Oct 27, 2008 4.868 4.942 4.725 4.754 3,453,441 -0.16(-3.31%)
Oct 24, 2008 4.662 4.967 4.619 4.917 6,094,223 -0.08(-1.51%)
Oct 23, 2008 5.015 5.140 4.935 4.992 6,896,852 -0.11(-2.07%)
Oct 22, 2008 5.105 5.174 5.049 5.097 12,384,556 -0.21(-3.91%)
Oct 21, 2008 5.115 5.337 5.115 5.305 5,672,799 +0.01(+0.24%)
Oct 20, 2008 5.278 5.368 5.029 5.293 13,510,283 +0.04(+0.82%)
Oct 17, 2008 4.834 5.302 4.782 5.250 5,038,678 +0.35(+7.20%)
Oct 16, 2008 4.872 4.972 4.671 4.897 10,490,050 +0.06(+1.33%)
Oct 15, 2008 5.176 5.176 4.832 4.832 6,670,186 -0.41(-7.76%)
Oct 14, 2008 5.568 5.604 5.114 5.239 10,191,677 -0.08(-1.58%)
Oct 13, 2008 5.089 5.323 5.047 5.323 8,389,069 +0.35(+6.94%)
Oct 10, 2008 5.185 5.185 4.730 4.978 10,106,510 -0.38(-7.12%)
Oct 09, 2008 5.389 5.423 5.160 5.359 18,587,074 +0.03(+0.47%)
Oct 08, 2008 5.198 5.556 5.072 5.334 21,401,256 -0.04(-0.70%)
Oct 07, 2008 5.622 5.660 5.250 5.371 20,610,546 -0.18(-3.23%)
Oct 06, 2008 5.636 5.644 5.198 5.550 11,538,234 -0.23(-4.02%)
Oct 03, 2008 5.803 6.054 5.783 5.783 4,613,193 +0.01(+0.15%)
Oct 02, 2008 6.072 6.072 5.744 5.774 4,844,037 -0.30(-4.92%)
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.