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

Ecopetrol S.A. ADR (NY: EC )

11.85 +0.21 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2022 7.784 7.902 7.599 7.628 2,204,489 -0.31(-3.91%)
Aug 30, 2022 8.213 8.250 7.865 7.939 1,644,961 -0.43(-5.13%)
Aug 29, 2022 8.109 8.413 8.080 8.368 1,427,520 +0.25(+3.10%)
Aug 26, 2022 8.228 8.345 8.043 8.117 1,131,092 -0.17(-2.05%)
Aug 25, 2022 8.279 8.313 8.065 8.287 1,205,875 -0.01(-0.09%)
Aug 24, 2022 8.250 8.405 8.154 8.294 1,193,374 +0.06(+0.72%)
Aug 23, 2022 7.843 8.242 7.791 8.235 2,570,138 +0.46(+5.90%)
Aug 22, 2022 7.614 7.784 7.525 7.776 1,356,794 +0.08(+1.06%)
Aug 19, 2022 7.747 7.817 7.662 7.695 1,350,131 -0.14(-1.79%)
Aug 18, 2022 7.835 7.843 7.695 7.835 1,845,950 +0.11(+1.44%)
Aug 17, 2022 7.806 7.887 7.673 7.724 1,491,324 -0.13(-1.60%)
Aug 16, 2022 8.028 8.102 7.850 7.850 2,029,760 -0.13(-1.58%)
Aug 15, 2022 7.983 8.002 7.739 7.976 1,339,336 -0.33(-3.92%)
Aug 12, 2022 8.057 8.313 8.050 8.302 1,175,165 +0.17(+2.09%)
Aug 11, 2022 8.139 8.242 8.087 8.131 1,350,959 +0.14(+1.76%)
Aug 10, 2022 8.072 8.080 7.917 7.991 1,536,372 +0.01(+0.19%)
Aug 09, 2022 8.028 8.139 7.943 7.976 1,512,260 +0.06(+0.75%)
Aug 08, 2022 7.680 8.013 7.680 7.917 2,076,097 +0.29(+3.78%)
Aug 05, 2022 7.517 7.636 7.473 7.628 1,602,007 +0.11(+1.48%)
Aug 04, 2022 7.924 7.976 7.466 7.517 2,623,968 -0.31(-3.97%)
Aug 03, 2022 7.843 7.872 7.643 7.828 2,206,956 -0.01(-0.19%)
Aug 02, 2022 7.835 7.969 7.776 7.843 2,558,041 +0.06(+0.76%)
Aug 01, 2022 7.865 7.932 7.688 7.784 1,647,537 -0.16(-2.05%)
Jul 29, 2022 7.828 8.109 7.828 7.946 2,291,598 +0.26(+3.37%)
Jul 28, 2022 7.651 7.717 7.410 7.688 2,288,823 +0.16(+2.06%)
Jul 27, 2022 7.377 7.540 7.184 7.532 2,672,106 +0.19(+2.62%)
Jul 26, 2022 7.377 7.510 7.266 7.340 2,258,351 +0.13(+1.85%)
Jul 25, 2022 6.970 7.229 6.925 7.207 2,707,483 +0.30(+4.39%)
Jul 22, 2022 7.140 7.192 6.888 6.903 1,777,077 -0.27(-3.81%)
Jul 21, 2022 7.347 7.369 7.051 7.177 1,860,956 -0.36(-4.72%)
Jul 20, 2022 7.517 7.584 7.355 7.532 1,396,165 -0.01(-0.20%)
Jul 19, 2022 7.288 7.569 7.288 7.547 2,482,187 +0.30(+4.08%)
Jul 18, 2022 7.251 7.392 7.184 7.251 2,544,358 +0.16(+2.30%)
Jul 15, 2022 7.155 7.244 7.022 7.088 2,549,156 +0.04(+0.63%)
Jul 14, 2022 7.199 7.214 6.911 7.044 2,556,165 -0.39(-5.27%)
Jul 13, 2022 7.258 7.521 7.251 7.436 1,205,057 +0.07(+0.90%)
Jul 12, 2022 7.281 7.488 7.214 7.369 2,252,131 -0.07(-0.99%)
Jul 11, 2022 7.510 7.532 7.332 7.443 1,723,151 -0.24(-3.08%)
Jul 08, 2022 7.673 7.769 7.495 7.680 1,363,892 +0.06(+0.78%)
Jul 07, 2022 7.495 7.710 7.495 7.621 1,479,646 +0.30(+4.15%)
Jul 06, 2022 7.480 7.488 7.096 7.318 1,820,010 -0.22(-2.94%)
Jul 05, 2022 8.035 8.131 7.351 7.540 2,326,597 -0.66(-8.03%)
Jul 01, 2022 8.013 8.198 7.798 8.198 1,739,125 +0.16(+2.03%)
Jun 30, 2022 8.139 8.242 7.895 8.035 2,237,530 -0.16(-1.90%)
Jun 29, 2022 8.575 8.649 8.172 8.191 3,467,858 -0.30(-3.57%)
Jun 28, 2022 8.205 8.538 8.146 8.494 4,134,356 +0.38(+4.63%)
Jun 27, 2022 7.794 8.256 7.766 8.118 4,202,183 +0.51(+6.71%)
Jun 24, 2022 7.538 7.754 7.432 7.607 2,719,130 +0.14(+1.94%)
Jun 23, 2022 7.952 8.069 7.445 7.463 4,793,224 -0.50(-6.24%)
Jun 22, 2022 8.104 8.111 7.897 7.959 4,525,027 -0.44(-5.25%)
Jun 21, 2022 8.587 8.794 8.104 8.401 6,763,254 -1.03(-10.96%)
Jun 17, 2022 9.739 9.918 9.373 9.435 8,669,740 -0.48(-4.87%)
Jun 16, 2022 9.987 10.06 9.766 9.918 2,108,461 -0.32(-3.16%)
Jun 15, 2022 10.32 10.39 10.06 10.24 1,559,670 -0.05(-0.47%)
Jun 14, 2022 10.54 10.69 10.15 10.29 1,980,752 -0.12(-1.13%)
Jun 13, 2022 10.84 10.99 10.24 10.41 1,982,041 -0.58(-5.27%)
Jun 10, 2022 11.15 11.19 10.88 10.99 1,575,316 -0.37(-3.22%)
Jun 09, 2022 11.68 11.71 11.33 11.35 1,421,895 -0.43(-3.63%)
Jun 08, 2022 12.12 12.14 11.76 11.78 2,287,413 -0.24(-2.01%)
Jun 07, 2022 11.83 12.03 11.81 12.02 1,250,547 +0.15(+1.28%)
Jun 06, 2022 12.08 12.10 11.86 11.87 1,657,320 -0.18(-1.49%)
Jun 03, 2022 11.83 12.10 11.79 12.05 1,589,311 +0.17(+1.45%)
Jun 02, 2022 11.94 11.94 11.74 11.88 1,306,284 -0.07(-0.58%)
Jun 01, 2022 11.81 12.00 11.74 11.95 2,151,579 +0.29(+2.49%)
May 31, 2022 11.57 12.11 11.43 11.66 4,950,686 +1.10(+10.39%)
May 27, 2022 10.39 10.57 10.28 10.56 2,043,669 +0.15(+1.46%)
May 26, 2022 10.31 10.54 10.31 10.41 2,122,749 +0.11(+1.07%)
May 25, 2022 10.07 10.30 10.07 10.30 2,005,471 +0.23(+2.33%)
May 24, 2022 10.01 10.09 9.849 10.06 1,559,551 -0.03(-0.27%)
May 23, 2022 9.883 10.14 9.766 10.09 1,678,105 +0.31(+3.17%)
May 20, 2022 9.732 9.911 9.525 9.780 1,944,527 +0.20(+2.09%)
May 19, 2022 9.656 9.994 9.580 9.580 2,970,023 -0.19(-1.98%)
May 18, 2022 10.62 10.66 9.725 9.773 3,021,849 -0.84(-7.93%)
May 17, 2022 10.75 10.75 10.57 10.61 1,904,785 +0.03(+0.26%)
May 16, 2022 10.41 10.70 10.41 10.59 1,901,840 +0.14(+1.32%)
May 13, 2022 10.39 10.52 10.34 10.45 1,441,784 +0.16(+1.54%)
May 12, 2022 10.40 10.47 10.14 10.29 1,390,722 -0.14(-1.32%)
May 11, 2022 10.75 10.75 10.35 10.43 1,487,143 -0.03(-0.26%)
May 10, 2022 10.57 10.72 10.21 10.46 1,472,869 +0.04(+0.40%)
May 09, 2022 11.04 11.06 10.40 10.41 1,998,994 -0.79(-7.08%)
May 06, 2022 11.33 11.34 11.06 11.21 1,119,014 -0.06(-0.55%)
May 05, 2022 11.86 11.86 11.18 11.27 1,660,683 -0.49(-4.16%)
May 04, 2022 11.62 11.79 11.28 11.76 3,641,730 +0.39(+3.46%)
May 03, 2022 11.18 11.41 11.08 11.37 2,240,928 +0.22(+1.98%)
May 02, 2022 11.07 11.20 10.95 11.15 1,752,072 -0.05(-0.43%)
Apr 29, 2022 11.56 11.64 11.12 11.19 1,370,689 -0.31(-2.70%)
Apr 28, 2022 11.56 11.56 11.21 11.50 1,164,848 -0.03(-0.24%)
Apr 27, 2022 11.40 11.56 11.17 11.53 1,856,976 +0.17(+1.46%)
Apr 26, 2022 11.61 11.62 11.36 11.37 1,385,342 -0.14(-1.20%)
Apr 25, 2022 11.61 11.61 11.18 11.50 2,310,681 -0.43(-3.58%)
Apr 22, 2022 11.97 12.07 11.88 11.93 1,454,233 -0.12(-0.97%)
Apr 21, 2022 12.46 12.56 11.99 12.05 1,687,939 -0.39(-3.16%)
Apr 20, 2022 12.36 12.46 12.22 12.44 1,247,432 +0.12(+1.01%)
Apr 19, 2022 12.35 12.40 12.12 12.32 1,776,945 -0.01(-0.12%)
Apr 18, 2022 12.59 12.63 12.21 12.33 2,066,965 -0.20(-1.58%)
Apr 14, 2022 12.31 12.54 12.17 12.53 1,579,102 +0.24(+1.92%)
Apr 13, 2022 12.28 12.41 12.08 12.29 1,858,477 +0.12(+0.99%)
Apr 12, 2022 12.24 12.45 12.12 12.17 1,317,856 +0.17(+1.43%)
Apr 11, 2022 12.20 12.20 11.98 12.00 1,390,153 -0.20(-1.62%)
Apr 08, 2022 12.29 12.34 12.14 12.20 1,611,938 -0.03(-0.26%)
Apr 07, 2022 12.07 12.24 11.94 12.23 1,221,400 +0.15(+1.21%)
Apr 06, 2022 12.42 12.49 12.07 12.08 1,638,127 -0.23(-1.86%)
Apr 05, 2022 12.19 12.43 12.19 12.31 1,794,881 +0.19(+1.58%)
Apr 04, 2022 12.09 12.34 12.02 12.12 1,156,780 +0.05(+0.42%)
Apr 01, 2022 11.98 12.17 11.87 12.07 2,284,818 +0.21(+1.77%)
Mar 31, 2022 11.82 11.95 11.75 11.86 2,004,292 -0.14(-1.17%)
Mar 30, 2022 11.91 12.10 11.88 12.00 1,298,364 +0.13(+1.13%)
Mar 29, 2022 11.60 11.89 11.56 11.87 2,225,384 +0.05(+0.43%)
Mar 28, 2022 11.91 12.00 11.70 11.82 1,820,449 -0.31(-2.53%)
Mar 25, 2022 11.91 12.18 11.88 12.12 1,642,675 +0.17(+1.39%)
Mar 24, 2022 11.90 11.96 11.69 11.96 1,782,951 +0.06(+0.48%)
Mar 23, 2022 11.61 12.20 11.55 11.90 3,967,275 +0.52(+4.54%)
Mar 22, 2022 11.51 11.51 11.25 11.38 1,241,883 -0.08(-0.72%)
Mar 21, 2022 11.12 11.53 11.12 11.47 1,888,359 +0.52(+4.72%)
Mar 18, 2022 11.12 11.13 10.87 10.95 2,068,679 -0.22(-1.94%)
Mar 17, 2022 10.83 11.18 10.81 11.17 2,328,037 +0.54(+5.10%)
Mar 16, 2022 10.68 10.83 10.44 10.62 1,911,721 -0.01(-0.06%)
Mar 15, 2022 10.42 10.66 10.17 10.63 2,510,028 -0.14(-1.30%)
Mar 14, 2022 11.26 11.30 10.71 10.77 3,457,973 -0.59(-5.22%)
Mar 11, 2022 11.15 11.47 11.11 11.36 2,646,367 +0.10(+0.91%)
Mar 10, 2022 11.24 11.42 11.18 11.26 3,533,277 +0.06(+0.57%)
Mar 09, 2022 11.17 11.38 11.02 11.20 2,240,103 -0.29(-2.55%)
Mar 08, 2022 11.63 11.73 11.11 11.49 3,851,522 +0.08(+0.73%)
Mar 07, 2022 11.20 11.41 11.15 11.41 3,751,512 +0.24(+2.11%)
Mar 04, 2022 10.94 11.18 10.87 11.17 2,679,390 +0.26(+2.40%)
Mar 03, 2022 10.55 10.94 10.49 10.91 1,588,447 +0.30(+2.82%)
Mar 02, 2022 10.63 10.97 10.44 10.61 2,394,591 +0.04(+0.42%)
Mar 01, 2022 10.49 10.93 10.43 10.57 2,415,856 +0.26(+2.47%)
Feb 28, 2022 9.871 10.32 9.871 10.31 2,444,101 +0.34(+3.45%)
Feb 25, 2022 9.928 9.979 9.830 9.967 1,554,134 +0.04(+0.39%)
Feb 24, 2022 10.01 10.14 9.782 9.928 2,260,104 -0.02(-0.19%)
Feb 23, 2022 9.890 10.04 9.791 9.948 1,544,488 +0.12(+1.23%)
Feb 22, 2022 9.897 9.999 9.737 9.826 3,179,405 +0.16(+1.65%)
Feb 18, 2022 9.667 0 -0.11(-1.11%)
Feb 17, 2022 9.794 9.823 9.648 9.775 1,206,383 +0.01(+0.07%)
Feb 16, 2022 9.495 9.852 9.450 9.769 4,471,267 +0.34(+3.58%)
Feb 15, 2022 9.348 9.444 9.278 9.431 2,824,937 -0.07(-0.74%)
Feb 14, 2022 9.629 9.635 9.406 9.501 1,429,463 -0.14(-1.45%)
Feb 11, 2022 9.342 9.667 9.323 9.641 2,760,300 +0.34(+3.70%)
Feb 10, 2022 9.303 9.594 9.278 9.297 2,355,272 -0.07(-0.75%)
Feb 09, 2022 9.437 9.476 9.342 9.367 810,360 +0.01(+0.07%)
Feb 08, 2022 9.393 9.469 9.307 9.361 1,401,174 -0.10(-1.01%)
Feb 07, 2022 9.386 9.488 9.288 9.457 1,225,556 +0.06(+0.68%)
Feb 04, 2022 9.303 9.489 9.182 9.393 1,548,267 +0.21(+2.29%)
Feb 03, 2022 9.380 9.182 1,837,050 -0.19(-2.04%)
Feb 02, 2022 9.335 9.444 9.294 9.374 700,893 -0.01(-0.14%)
Feb 01, 2022 9.380 9.488 9.316 9.386 1,681,493 -0.01(-0.14%)
Jan 31, 2022 9.310 9.457 9.399 1,266,023 +0.06(+0.61%)
Jan 28, 2022 9.291 9.418 9.182 9.342 1,457,260 +0.03(+0.27%)
Jan 27, 2022 9.476 9.539 9.252 9.316 1,010,305 -0.07(-0.75%)
Jan 26, 2022 9.476 9.565 9.367 9.386 1,611,643 +0.03(+0.34%)
Jan 25, 2022 8.978 9.374 8.921 9.355 2,171,183 +0.34(+3.75%)
Jan 24, 2022 8.978 9.106 8.902 9.017 2,255,274 -0.16(-1.74%)
Jan 21, 2022 9.189 9.361 9.106 9.176 2,729,326 -0.10(-1.10%)
Jan 20, 2022 9.431 9.527 9.268 9.278 1,530,260 -0.24(-2.55%)
Jan 19, 2022 9.457 9.794 9.457 9.520 2,045,215 +0.06(+0.67%)
Jan 18, 2022 9.233 9.562 9.233 9.457 3,045,054 +0.44(+4.88%)
Jan 14, 2022 9.017 0 +0.05(+0.57%)
Jan 13, 2022 8.921 8.991 8.822 8.966 1,317,385 +0.08(+0.86%)
Jan 12, 2022 8.832 9.039 8.812 8.889 1,047,865 +0.11(+1.23%)
Jan 11, 2022 8.322 8.809 8.315 8.781 841,667 +0.48(+5.76%)
Jan 10, 2022 8.475 8.526 8.232 8.302 605,219 -0.22(-2.54%)
Jan 07, 2022 8.334 8.526 8.219 8.519 965,179 +0.24(+2.85%)
Jan 06, 2022 8.462 8.490 8.245 8.283 777,882 -0.06(-0.69%)
Jan 05, 2022 8.589 8.698 8.334 8.341 969,852 -0.18(-2.17%)
Jan 04, 2022 8.608 8.666 8.494 8.526 643,746 -0.01(-0.15%)
Jan 03, 2022 8.264 8.551 8.264 8.538 712,236 +0.32(+3.88%)
Dec 31, 2021 8.315 8.341 8.200 8.219 876,242 -0.08(-1.00%)
Dec 30, 2021 8.500 8.570 8.296 8.302 576,931 -0.13(-1.59%)
Dec 29, 2021 8.551 8.576 8.373 8.436 549,111 -0.12(-1.42%)
Dec 28, 2021 8.621 8.723 8.519 8.557 566,981 -0.03(-0.37%)
Dec 27, 2021 8.353 8.589 8.347 8.589 667,086 +0.22(+2.59%)
Dec 23, 2021 8.526 8.577 8.342 8.373 855,190 -0.08(-0.91%)
Dec 22, 2021 8.277 8.462 8.239 8.449 582,550 +0.16(+1.92%)
Dec 21, 2021 8.277 8.392 8.213 8.290 649,730 +0.10(+1.25%)
Dec 20, 2021 8.226 8.283 8.156 8.188 1,217,513 -0.19(-2.28%)
Dec 17, 2021 8.213 8.551 8.200 8.379 2,005,719 +0.08(+0.92%)
Dec 16, 2021 8.098 8.341 8.098 8.302 1,430,491 +0.02(+0.23%)
Dec 15, 2021 8.334 8.373 8.188 8.283 1,166,475 -0.07(-0.84%)
Dec 14, 2021 8.564 8.596 8.334 8.353 779,807 -0.26(-2.96%)
Dec 13, 2021 8.851 8.876 8.602 8.608 875,945 -0.29(-3.30%)
Dec 10, 2021 8.985 8.985 8.812 8.902 733,879 +0.03(+0.29%)
Dec 09, 2021 8.908 8.959 8.816 8.876 696,833 -0.13(-1.49%)
Dec 08, 2021 8.864 9.032 8.844 9.010 619,607 +0.13(+1.44%)
Dec 07, 2021 8.793 8.966 8.793 8.883 944,640 +0.17(+1.90%)
Dec 06, 2021 8.730 8.832 8.631 8.717 1,056,065 +0.14(+1.64%)
Dec 03, 2021 8.679 8.755 8.532 8.577 1,126,222 +0.01(+0.15%)
Dec 02, 2021 8.334 8.637 8.334 8.564 1,778,441 +0.24(+2.91%)
Dec 01, 2021 8.398 8.749 8.270 8.322 1,737,778 +0.13(+1.56%)
Nov 30, 2021 8.015 8.258 8.015 8.194 2,783,942 +0.04(+0.47%)
Nov 29, 2021 8.424 8.467 8.111 8.156 1,761,684 -0.01(-0.16%)
Nov 26, 2021 8.277 8.277 7.933 8.168 1,393,451 -0.43(-4.97%)
Nov 24, 2021 8.602 8.647 8.541 8.596 422,118 -0.03(-0.37%)
Nov 23, 2021 8.589 8.653 8.551 8.628 1,114,979 +0.10(+1.20%)
Nov 22, 2021 8.659 8.714 8.526 8.526 1,087,085 -0.10(-1.18%)
Nov 19, 2021 8.730 8.832 8.594 8.628 1,675,203 -0.26(-2.87%)
Nov 18, 2021 8.812 8.895 8.857 8.883 1,763,398 +0.02(+0.22%)
Nov 17, 2021 9.055 9.125 8.838 8.864 1,557,318 -0.22(-2.39%)
Nov 16, 2021 9.252 9.291 9.080 9.080 1,081,433 -0.19(-2.06%)
Nov 15, 2021 9.303 9.329 9.179 9.272 1,045,905 -0.04(-0.48%)
Nov 12, 2021 9.342 9.431 9.272 9.316 659,202 -0.11(-1.22%)
Nov 11, 2021 9.450 9.584 9.348 9.431 1,148,693 +0.03(+0.27%)
Nov 10, 2021 9.807 9.406 1,028,096 -0.28(-2.90%)
Nov 09, 2021 9.743 9.743 9.520 9.686 1,303,980 +0.04(+0.46%)
Nov 08, 2021 9.552 9.641 9.501 9.641 1,132,071 +0.15(+1.54%)
Nov 05, 2021 9.571 9.571 9.437 9.495 942,904 +0.01(+0.13%)
Nov 04, 2021 9.680 9.839 9.450 9.482 1,095,384 -0.06(-0.67%)
Nov 03, 2021 9.495 9.590 9.463 9.546 1,231,787 -0.01(-0.07%)
Nov 02, 2021 9.603 9.699 9.533 9.552 876,216 -0.14(-1.45%)
Nov 01, 2021 9.689 10.00 9.667 9.692 640,079 +0.03(+0.33%)
Oct 29, 2021 9.635 9.680 9.495 9.661 1,728,581 -0.06(-0.66%)
Oct 28, 2021 9.635 9.775 9.629 9.724 735,220 +0.02(+0.20%)
Oct 27, 2021 9.750 9.909 9.673 9.705 1,056,185 -0.10(-1.04%)
Oct 26, 2021 9.731 9.820 9.807 1,154,260 +0.05(+0.52%)
Oct 25, 2021 9.846 9.922 9.673 9.756 1,692,210 -0.01(-0.13%)
Oct 22, 2021 9.769 9.810 9.692 9.769 1,129,007 +0.01(+0.07%)
Oct 21, 2021 9.763 9.852 9.667 9.763 1,304,971 -0.15(-1.54%)
Oct 20, 2021 9.979 10.01 9.897 9.916 1,010,005 -0.06(-0.58%)
Oct 19, 2021 9.865 10.02 9.865 9.973 750,319 +0.12(+1.23%)
Oct 18, 2021 10.05 10.13 9.833 9.852 721,428 -0.15(-1.53%)
Oct 15, 2021 9.928 10.04 9.884 10.00 977,201 +0.13(+1.36%)
Oct 14, 2021 10.01 10.05 9.846 9.871 574,228 -0.04(-0.39%)
Oct 13, 2021 9.935 10.01 9.833 9.909 881,851 -0.05(-0.51%)
Oct 12, 2021 9.941 10.08 9.903 9.960 733,999 -0.01(-0.13%)
Oct 11, 2021 10.06 10.15 9.960 9.973 756,208 +0.10(+0.97%)
Oct 08, 2021 9.756 9.912 9.721 9.877 971,728 +0.20(+2.11%)
Oct 07, 2021 9.463 9.756 9.463 9.673 1,147,057 +0.22(+2.36%)
Oct 06, 2021 9.476 9.476 9.246 9.450 1,490,598 -0.04(-0.40%)
Oct 05, 2021 9.629 9.641 9.485 9.488 936,391 -0.03(-0.27%)
Oct 04, 2021 9.361 9.603 9.361 9.514 1,731,993 +0.18(+1.98%)
Oct 01, 2021 9.221 9.402 9.195 9.329 1,359,955 +0.18(+1.95%)
Sep 30, 2021 9.004 9.170 8.934 9.150 1,878,552 +0.16(+1.77%)
Sep 29, 2021 8.946 9.061 8.915 8.991 759,852 +0.03(+0.28%)
Sep 28, 2021 9.004 9.195 8.883 8.966 1,977,728 +0.06(+0.72%)
Sep 27, 2021 8.577 8.972 8.551 8.902 3,345,899 +0.46(+5.44%)
Sep 24, 2021 8.564 8.573 8.436 8.443 548,319 -0.17(-1.93%)
Sep 23, 2021 8.545 8.672 8.538 8.608 821,562 +0.11(+1.28%)
Sep 22, 2021 8.494 8.583 8.430 8.500 1,165,402 +0.12(+1.45%)
Sep 21, 2021 8.424 8.436 8.322 8.379 1,048,372 +0.04(+0.46%)
Sep 20, 2021 8.322 8.404 8.261 8.341 1,897,225 -0.16(-1.88%)
Sep 17, 2021 8.615 8.672 8.494 8.500 1,687,658 -0.22(-2.49%)
Sep 16, 2021 8.691 8.723 8.519 8.717 1,439,274 +0.00(+0.00%)
Sep 15, 2021 8.475 8.800 8.475 8.717 1,781,972 +0.25(+2.94%)
Sep 14, 2021 8.710 8.710 8.395 8.468 1,641,928 -0.12(-1.41%)
Sep 13, 2021 8.557 8.663 8.526 8.589 1,619,147 +0.13(+1.58%)
Sep 10, 2021 8.532 8.666 8.421 8.455 1,767,151 -0.04(-0.53%)
Sep 09, 2021 8.634 8.634 8.424 8.500 1,361,849 -0.10(-1.11%)
Sep 08, 2021 8.749 8.812 8.589 8.596 1,565,007 -0.13(-1.53%)
Sep 07, 2021 8.704 8.860 8.704 8.730 1,111,612 -0.09(-1.01%)
Sep 03, 2021 9.004 9.010 8.774 8.819 932,182 -0.15(-1.71%)
Sep 02, 2021 8.864 9.023 8.864 8.972 879,626 +0.18(+2.03%)
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.