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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	8.755	8.940	8.755	8.902	1,020,122	+0.07(+0.79%)
Aug 30, 2021	8.953	8.953	8.730	8.832	841,408	-0.06(-0.65%)
Aug 27, 2021	8.761	8.934	8.761	8.889	1,116,967	+0.23(+2.65%)
Aug 26, 2021	8.819	8.822	8.640	8.659	695,245	-0.20(-2.30%)
Aug 25, 2021	8.819	8.876	8.761	8.864	1,205,691	+0.03(+0.29%)
Aug 24, 2021	8.793	8.902	8.736	8.838	1,026,964	+0.16(+1.84%)
Aug 23, 2021	8.545	8.685	8.468	8.679	1,094,606	+0.34(+4.05%)
Aug 20, 2021	8.149	8.379	8.130	8.341	1,291,262	+0.08(+0.93%)
Aug 19, 2021	8.264	8.328	8.092	8.264	3,079,817	-0.17(-1.97%)
Aug 18, 2021	8.373	8.634	8.373	8.430	2,749,203	+0.06(+0.69%)
Aug 17, 2021	8.213	8.411	8.175	8.373	2,021,712	+0.08(+0.92%)
Aug 16, 2021	8.392	8.392	8.194	8.296	1,455,976	-0.24(-2.77%)
Aug 13, 2021	8.577	8.730	8.516	8.532	2,012,176	-0.10(-1.11%)
Aug 12, 2021	8.577	8.691	8.506	8.628	2,052,884	+0.14(+1.65%)
Aug 11, 2021	8.309	8.500	8.309	8.487	670,823	+0.11(+1.29%)
Aug 10, 2021	8.283	8.401	8.277	8.379	893,302	+0.17(+2.02%)
Aug 09, 2021	8.028	8.226	7.971	8.213	1,381,016	+0.07(+0.86%)
Aug 06, 2021	8.239	8.283	8.098	8.143	1,508,246	-0.08(-0.93%)
Aug 05, 2021	8.373	8.436	8.191	8.219	1,932,701	-0.14(-1.68%)
Aug 04, 2021	8.526	8.768	8.283	8.360	1,383,138	-0.18(-2.09%)
Aug 03, 2021	8.417	8.535	8.137	8.538	1,912,938	+0.08(+0.90%)
Aug 02, 2021	8.710	8.809	8.449	8.462	1,538,911	-0.15(-1.78%)
Jul 30, 2021	8.819	8.819	8.545	8.615	954,200	-0.15(-1.75%)
Jul 29, 2021	8.730	8.870	8.672	8.768	796,337	+0.15(+1.78%)
Jul 28, 2021	8.506	8.659	8.404	8.615	824,807	+0.17(+2.04%)
Jul 27, 2021	8.513	8.513	8.392	8.443	811,541	-0.07(-0.82%)
Jul 26, 2021	8.315	8.557	8.315	8.513	1,154,967	+0.18(+2.22%)
Jul 23, 2021	8.424	8.424	8.175	8.328	1,631,109	-0.06(-0.76%)
Jul 22, 2021	8.398	8.462	8.315	8.392	1,287,849	-0.02(-0.23%)
Jul 21, 2021	8.245	8.449	8.226	8.411	1,832,347	+0.31(+3.78%)
Jul 20, 2021	8.079	8.168	7.920	8.105	1,358,732	-0.04(-0.47%)
Jul 19, 2021	8.232	8.353	8.073	8.143	2,505,720	-0.33(-3.91%)
Jul 16, 2021	8.640	8.647	8.436	8.475	1,970,342	-0.10(-1.12%)
Jul 15, 2021	8.806	8.915	8.548	8.570	2,857,489	-0.31(-3.45%)
Jul 14, 2021	9.093	9.182	8.857	8.876	1,312,839	-0.18(-1.97%)
Jul 13, 2021	9.157	9.157	9.032	9.055	738,700	-0.08(-0.91%)
Jul 12, 2021	9.036	9.189	8.991	9.138	669,720	-0.10(-1.04%)
Jul 09, 2021	9.227	9.284	9.131	9.233	1,158,422	+0.10(+1.05%)
Jul 08, 2021	9.099	9.233	9.061	9.138	1,573,257	-0.15(-1.58%)
Jul 07, 2021	9.316	9.463	9.170	9.284	915,740	-0.09(-0.95%)
Jul 06, 2021	9.661	9.657	9.329	9.374	1,607,641	-0.33(-3.42%)
Jul 02, 2021	9.431	9.785	9.335	9.705	1,331,956	+0.23(+2.42%)
Jul 01, 2021	9.488	9.527	9.364	9.476	1,070,724	+0.15(+1.64%)
Jun 30, 2021	9.221	9.345	9.195	9.323	695,844	+0.13(+1.46%)
Jun 29, 2021	9.335	9.355	9.151	9.189	1,021,279	-0.11(-1.17%)
Jun 28, 2021	9.482	9.482	9.208	9.297	1,530,912	-0.17(-1.75%)
Jun 25, 2021	9.355	9.482	9.297	9.463	1,786,655	+0.10(+1.09%)
Jun 24, 2021	8.679	9.434	8.647	9.361	3,859,828	+0.85(+10.05%)
Jun 23, 2021	8.487	8.631	8.481	8.506	746,455	+0.11(+1.37%)
Jun 22, 2021	8.373	8.424	8.200	8.392	1,348,261	+0.02(+0.23%)
Jun 21, 2021	8.184	8.420	8.162	8.373	2,369,678	+0.28(+3.47%)
Jun 18, 2021	7.984	8.130	7.984	8.092	1,799,654	-0.05(-0.63%)
Jun 17, 2021	8.270	8.322	8.041	8.143	1,697,553	-0.19(-2.30%)
Jun 16, 2021	8.404	8.465	8.290	8.334	1,010,174	-0.09(-1.06%)
Jun 15, 2021	8.411	8.424	8.258	8.424	1,726,093	+0.04(+0.46%)
Jun 14, 2021	8.411	8.577	8.363	8.385	599,749	+0.03(+0.31%)
Jun 11, 2021	8.443	8.462	8.315	8.360	500,789	-0.04(-0.53%)
Jun 10, 2021	8.462	8.526	8.382	8.404	1,408,662	+0.04(+0.46%)
Jun 09, 2021	8.481	8.583	8.337	8.366	1,378,548	-0.11(-1.28%)
Jun 08, 2021	8.475	8.487	8.334	8.475	1,546,903	-0.03(-0.37%)
Jun 07, 2021	8.334	8.516	8.181	8.506	2,273,005	+0.19(+2.30%)
Jun 04, 2021	8.290	8.353	8.219	8.315	1,224,995	+0.11(+1.40%)
Jun 03, 2021	8.079	8.251	8.079	8.200	1,219,555	+0.04(+0.55%)
Jun 02, 2021	7.945	8.226	7.920	8.156	2,938,105	+0.22(+2.81%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ecopetrol S.A. ADR (NY: EC )

Historical Prices