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 (%)
Jul 30, 2004 3.755 3.777 3.732 3.750 1,765,990 -0.02(-0.47%)
Jul 29, 2004 3.603 3.771 3.603 3.768 3,903,857 +0.15(+4.05%)
Jul 28, 2004 3.571 3.623 3.551 3.621 964,081 +0.05(+1.35%)
Jul 27, 2004 3.516 3.582 3.494 3.573 1,502,042 +0.06(+1.63%)
Jul 26, 2004 3.598 3.619 3.507 3.516 1,766,549 -0.10(-2.82%)
Jul 23, 2004 3.603 3.630 3.603 3.618 896,975 -0.01(-0.30%)
Jul 22, 2004 3.584 3.635 3.584 3.628 2,095,925 +0.05(+1.45%)
Jul 21, 2004 3.546 3.596 3.541 3.576 1,733,556 +0.02(+0.65%)
Jul 20, 2004 3.559 3.575 3.525 3.553 742,074 -0.02(-0.50%)
Jul 19, 2004 3.564 3.602 3.553 3.571 984,212 +0.03(+0.86%)
Jul 16, 2004 3.576 3.593 3.512 3.541 1,057,469 +0.00(+0.00%)
Jul 15, 2004 3.603 3.612 3.523 3.541 3,004,644 -0.07(-1.98%)
Jul 14, 2004 3.603 3.628 3.591 3.612 3,970,962 +0.00(+0.05%)
Jul 13, 2004 3.580 3.614 3.555 3.610 1,700,003 +0.02(+0.60%)
Jul 12, 2004 3.603 3.605 3.585 3.589 1,226,910 +0.01(+0.35%)
Jul 09, 2004 3.532 3.587 3.532 3.576 1,396,910 +0.04(+1.27%)
Jul 08, 2004 3.544 3.562 3.530 3.532 1,684,905 -0.01(-0.40%)
Jul 07, 2004 3.568 3.575 3.539 3.546 500,494 -0.01(-0.30%)
Jul 06, 2004 3.587 3.593 3.550 3.557 2,022,668 -0.00(-0.05%)
Jul 02, 2004 3.548 3.593 3.519 3.559 1,247,042 +0.05(+1.32%)
Jul 01, 2004 3.562 3.598 3.507 3.512 893,620 -0.07(-2.00%)
Jun 30, 2004 3.576 3.600 3.548 3.584 1,286,187 +0.02(+0.45%)
Jun 29, 2004 3.532 3.585 3.523 3.568 2,488,492 +0.06(+1.58%)
Jun 28, 2004 3.517 3.526 3.505 3.512 782,896 +0.01(+0.36%)
Jun 25, 2004 3.492 3.541 3.489 3.500 1,490,299 +0.01(+0.26%)
Jun 24, 2004 3.492 3.516 3.466 3.491 1,870,563 +0.01(+0.15%)
Jun 23, 2004 3.494 3.498 3.451 3.485 1,343,785 +0.02(+0.57%)
Jun 22, 2004 3.453 3.492 3.448 3.466 3,231,125 +0.03(+0.94%)
Jun 21, 2004 3.398 3.433 3.373 3.433 1,011,054 +0.04(+1.16%)
Jun 18, 2004 3.367 3.451 3.367 3.394 1,098,291 +0.03(+0.85%)
Jun 17, 2004 3.360 3.387 3.342 3.365 2,307,866 +0.02(+0.53%)
Jun 16, 2004 3.399 3.399 3.339 3.348 4,422,805 -0.06(-1.89%)
Jun 15, 2004 3.398 3.439 3.392 3.412 1,895,727 +0.02(+0.58%)
Jun 14, 2004 3.523 3.523 3.382 3.392 3,343,527 -0.16(-4.48%)
Jun 10, 2004 3.551 3.559 3.528 3.551 1,384,608 +0.02(+0.46%)
Jun 09, 2004 3.578 3.591 3.525 3.535 1,880,069 -0.04(-1.15%)
Jun 08, 2004 3.593 3.598 3.562 3.576 607,303 -0.01(-0.40%)
Jun 07, 2004 3.614 3.621 3.582 3.591 647,008 +0.01(+0.40%)
Jun 04, 2004 3.610 3.621 3.569 3.576 998,752 -0.01(-0.25%)
Jun 03, 2004 3.562 3.600 3.562 3.585 1,713,984 +0.02(+0.65%)
Jun 02, 2004 3.559 3.589 3.534 3.562 1,066,976 +0.01(+0.35%)
Jun 01, 2004 3.544 3.553 3.510 3.550 1,064,739 -0.01(-0.25%)
May 28, 2004 3.553 3.578 3.550 3.559 1,206,219 -0.02(-0.55%)
May 27, 2004 3.526 3.591 3.526 3.578 1,596,549 +0.09(+2.56%)
May 26, 2004 3.523 3.553 3.480 3.489 913,752 -0.01(-0.31%)
May 25, 2004 3.482 3.514 3.478 3.500 574,310 +0.02(+0.51%)
May 24, 2004 3.469 3.519 3.467 3.482 1,025,594 +0.00(+0.10%)
May 21, 2004 3.496 3.505 3.451 3.478 767,238 -0.00(-0.05%)
May 20, 2004 3.480 3.500 3.466 3.480 673,290 -0.00(-0.05%)
May 19, 2004 3.487 3.512 3.478 3.482 785,692 +0.04(+1.14%)
May 18, 2004 3.475 3.500 3.442 3.442 1,302,963 -0.03(-0.93%)
May 17, 2004 3.487 3.548 3.462 3.475 1,590,398 -0.04(-1.07%)
May 14, 2004 3.491 3.541 3.450 3.512 1,422,075 +0.07(+1.92%)
May 13, 2004 3.412 3.466 3.385 3.446 3,652,211 +0.03(+0.84%)
May 12, 2004 3.467 3.467 3.398 3.417 1,439,970 -0.04(-1.24%)
May 11, 2004 3.489 3.512 3.460 3.460 1,381,812 -0.01(-0.26%)
May 10, 2004 3.525 3.532 3.448 3.469 1,561,878 -0.09(-2.66%)
May 07, 2004 3.627 3.643 3.553 3.564 1,107,239 -0.09(-2.35%)
May 06, 2004 3.648 3.680 3.603 3.650 1,603,260 +0.01(+0.29%)
May 05, 2004 3.639 3.648 3.607 3.639 1,549,016 +0.03(+0.79%)
May 04, 2004 3.557 3.625 3.550 3.610 2,372,176 +0.09(+2.49%)
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.