Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BCE (NY: BCE )

32.92 -0.34 (-1.02%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 2, 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 (%)
Apr 28, 2006 4.462 4.462 4.408 4.421 1,103,884 -0.03(-0.76%)
Apr 27, 2006 4.431 4.471 4.404 4.454 1,066,976 +0.02(+0.40%)
Apr 26, 2006 4.449 4.483 4.435 4.437 1,102,206 -0.01(-0.24%)
Apr 25, 2006 4.394 4.460 4.394 4.447 1,991,912 +0.03(+0.73%)
Apr 24, 2006 4.387 4.429 4.376 4.415 1,167,074 +0.03(+0.65%)
Apr 21, 2006 4.388 4.415 4.378 4.387 1,193,917 +0.02(+0.53%)
Apr 20, 2006 4.390 4.415 4.349 4.363 1,357,766 -0.04(-0.93%)
Apr 19, 2006 4.408 4.460 4.394 4.404 3,051,059 -0.01(-0.12%)
Apr 18, 2006 4.429 4.431 4.394 4.410 1,431,022 -0.00(-0.08%)
Apr 17, 2006 4.426 4.447 4.397 4.413 1,313,588 +0.01(+0.33%)
Apr 13, 2006 4.369 4.406 4.345 4.399 955,133 +0.03(+0.70%)
Apr 12, 2006 4.395 4.404 4.349 4.369 1,852,668 -0.04(-0.89%)
Apr 11, 2006 4.383 4.424 4.354 4.408 1,412,009 +0.02(+0.41%)
Apr 10, 2006 4.358 4.390 4.336 4.390 1,204,542 +0.04(+0.99%)
Apr 07, 2006 4.399 4.399 4.335 4.347 1,281,154 -0.07(-1.54%)
Apr 06, 2006 4.376 4.424 4.376 4.415 1,151,976 +0.03(+0.78%)
Apr 05, 2006 4.270 4.383 4.270 4.381 1,505,398 +0.09(+2.13%)
Apr 04, 2006 4.252 4.315 4.249 4.290 2,060,695 +0.02(+0.46%)
Apr 03, 2006 4.285 4.294 4.227 4.270 1,620,595 -0.03(-0.75%)
Mar 31, 2006 4.320 4.335 4.295 4.302 1,042,929 -0.06(-1.43%)
Mar 30, 2006 4.353 4.392 4.326 4.365 1,121,778 +0.02(+0.37%)
Mar 29, 2006 4.306 4.349 4.304 4.349 810,857 +0.04(+1.00%)
Mar 28, 2006 4.306 4.326 4.294 4.306 1,174,344 -0.02(-0.50%)
Mar 27, 2006 4.354 4.354 4.306 4.328 1,451,713 -0.04(-0.90%)
Mar 24, 2006 4.349 4.381 4.320 4.367 1,138,555 +0.01(+0.29%)
Mar 23, 2006 4.410 4.412 4.351 4.354 1,688,819 -0.06(-1.38%)
Mar 22, 2006 4.417 4.421 4.394 4.415 919,903 -0.01(-0.28%)
Mar 21, 2006 4.399 4.431 4.383 4.428 1,098,851 -0.00(-0.04%)
Mar 20, 2006 4.394 4.429 4.387 4.429 1,124,574 +0.01(+0.12%)
Mar 17, 2006 4.428 4.446 4.415 4.424 1,849,872 -0.03(-0.56%)
Mar 16, 2006 4.363 4.467 4.358 4.449 1,390,759 +0.07(+1.63%)
Mar 15, 2006 4.372 4.385 4.360 4.378 780,659 +0.00(+0.04%)
Mar 14, 2006 4.379 4.383 4.351 4.376 1,040,693 -0.03(-0.57%)
Mar 13, 2006 4.392 4.417 4.349 4.401 2,924,677 -0.05(-1.09%)
Mar 10, 2006 4.442 4.449 4.410 4.449 1,026,153 +0.01(+0.20%)
Mar 09, 2006 4.444 4.465 4.429 4.440 1,371,746 +0.00(+0.00%)
Mar 08, 2006 4.372 4.440 4.356 4.440 1,848,194 +0.07(+1.60%)
Mar 07, 2006 4.340 4.462 4.340 4.370 2,999,052 +0.05(+1.08%)
Mar 06, 2006 4.342 4.342 4.299 4.324 1,432,141 -0.02(-0.41%)
Mar 03, 2006 4.319 4.351 4.295 4.342 941,153 +0.03(+0.58%)
Mar 02, 2006 4.294 4.336 4.283 4.317 970,232 +0.02(+0.37%)
Mar 01, 2006 4.313 4.333 4.274 4.301 1,201,746 -0.04(-0.87%)
Feb 28, 2006 4.283 4.344 4.261 4.338 1,961,155 +0.06(+1.29%)
Feb 27, 2006 4.192 4.297 4.192 4.283 1,250,397 +0.09(+2.26%)
Feb 24, 2006 4.197 4.202 4.177 4.188 877,403 -0.01(-0.13%)
Feb 23, 2006 4.176 4.220 4.174 4.193 1,159,245 -0.01(-0.13%)
Feb 22, 2006 4.181 4.202 4.140 4.199 2,206,090 +0.02(+0.43%)
Feb 21, 2006 4.206 4.222 4.168 4.181 1,353,292 -0.04(-1.06%)
Feb 17, 2006 4.195 4.226 4.195 4.226 638,619 +0.03(+0.68%)
Feb 16, 2006 4.199 4.201 4.165 4.197 1,511,549 +0.00(+0.00%)
Feb 15, 2006 4.220 4.235 4.184 4.197 1,631,779 -0.02(-0.51%)
Feb 14, 2006 4.217 4.247 4.204 4.218 1,203,982 +0.00(+0.04%)
Feb 13, 2006 4.243 4.243 4.206 4.217 815,889 -0.03(-0.67%)
Feb 10, 2006 4.254 4.274 4.235 4.245 953,456 -0.01(-0.25%)
Feb 09, 2006 4.281 4.283 4.254 4.256 1,128,489 -0.01(-0.21%)
Feb 08, 2006 4.270 4.272 4.229 4.265 980,857 +0.01(+0.34%)
Feb 07, 2006 4.227 4.290 4.227 4.251 1,278,917 +0.00(+0.00%)
Feb 06, 2006 4.229 4.260 4.226 4.251 1,503,720 -0.00(-0.04%)
Feb 03, 2006 4.263 4.277 4.238 4.252 1,327,009 -0.01(-0.13%)
Feb 02, 2006 4.360 4.360 4.256 4.258 1,834,773 -0.14(-3.25%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.