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:

Ecopetrol S.A. ADR (NY: EC )

10.05 -0.19 (-1.81%)
Streaming Delayed Price Updated: 11:11 AM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 9.840 10.26 9.790 10.24 1,641,146 +0.61(+6.33%)
Oct 03, 2022 9.380 9.635 9.340 9.630 1,694,372 +0.70(+7.84%)
Sep 30, 2022 9.150 9.175 8.910 8.930 1,239,316 -0.25(-2.72%)
Sep 29, 2022 9.050 9.195 8.760 9.180 938,999 +0.02(+0.22%)
Sep 28, 2022 8.910 9.180 8.830 9.160 1,415,014 +0.31(+3.50%)
Sep 27, 2022 8.810 9.200 8.750 8.850 1,420,962 +0.21(+2.43%)
Sep 26, 2022 9.100 9.255 8.590 8.640 1,711,753 -0.55(-5.98%)
Sep 23, 2022 9.790 9.790 9.120 9.190 2,243,672 -0.88(-8.74%)
Sep 22, 2022 10.04 10.27 9.970 10.07 1,074,414 +0.20(+2.03%)
Sep 21, 2022 10.04 10.21 9.830 9.870 1,026,159 -0.18(-1.79%)
Sep 20, 2022 10.30 10.32 10.03 10.05 949,776 -0.35(-3.37%)
Sep 19, 2022 9.990 10.40 9.920 10.40 998,593 +0.15(+1.46%)
Sep 16, 2022 10.30 10.33 9.995 10.25 1,774,886 -0.17(-1.63%)
Sep 15, 2022 10.80 10.83 10.37 10.42 1,267,220 -0.60(-5.44%)
Sep 14, 2022 10.89 11.19 10.86 11.02 944,293 +0.21(+1.94%)
Sep 13, 2022 10.77 10.97 10.72 10.81 1,258,071 -0.22(-1.99%)
Sep 12, 2022 10.96 11.26 10.94 11.03 906,840 +0.26(+2.41%)
Sep 09, 2022 10.44 10.83 10.31 10.77 1,031,096 +0.53(+5.18%)
Sep 08, 2022 10.34 10.51 10.13 10.24 932,170 -0.14(-1.35%)
Sep 07, 2022 10.25 10.41 10.04 10.38 1,031,260 -0.01(-0.10%)
Sep 06, 2022 10.55 10.61 10.36 10.39 1,285,724 +0.04(+0.39%)
Sep 02, 2022 10.09 10.35 9.990 10.35 1,125,771 +0.49(+4.97%)
Sep 01, 2022 10.25 10.25 9.775 9.860 1,384,928 -0.45(-4.36%)
Aug 31, 2022 10.52 10.68 10.27 10.31 1,631,089 -0.42(-3.91%)
Aug 30, 2022 11.10 11.15 10.63 10.73 1,217,097 -0.58(-5.13%)
Aug 29, 2022 10.96 11.37 10.92 11.31 1,056,214 +0.34(+3.10%)
Aug 26, 2022 11.12 11.28 10.87 10.97 836,889 -0.23(-2.05%)
Aug 25, 2022 11.19 11.23 10.90 11.20 892,220 -0.01(-0.09%)
Aug 24, 2022 11.15 11.36 11.02 11.21 882,971 +0.08(+0.72%)
Aug 23, 2022 10.60 11.14 10.53 11.13 1,901,630 +0.62(+5.90%)
Aug 22, 2022 10.29 10.52 10.17 10.51 1,003,884 +0.11(+1.06%)
Aug 19, 2022 10.47 10.56 10.36 10.40 998,954 -0.19(-1.79%)
Aug 18, 2022 10.59 10.60 10.40 10.59 1,365,808 +0.15(+1.44%)
Aug 17, 2022 10.55 10.66 10.37 10.44 1,103,422 -0.17(-1.60%)
Aug 16, 2022 10.85 10.95 10.61 10.61 1,501,808 -0.17(-1.58%)
Aug 15, 2022 10.79 10.81 10.46 10.78 990,967 -0.44(-3.92%)
Aug 12, 2022 10.89 11.23 10.88 11.22 869,498 +0.23(+2.09%)
Aug 11, 2022 11.00 11.14 10.93 10.99 999,567 +0.19(+1.76%)
Aug 10, 2022 10.91 10.92 10.70 10.80 1,136,753 +0.02(+0.19%)
Aug 09, 2022 10.85 11.00 10.73 10.78 1,118,913 +0.08(+0.75%)
Aug 08, 2022 10.38 10.83 10.38 10.70 1,536,092 +0.39(+3.78%)
Aug 05, 2022 10.16 10.32 10.10 10.31 1,185,316 +0.15(+1.48%)
Aug 04, 2022 10.71 10.78 10.09 10.16 1,941,459 -0.42(-3.97%)
Aug 03, 2022 10.60 10.64 10.33 10.58 1,632,914 -0.02(-0.19%)
Aug 02, 2022 10.59 10.77 10.51 10.60 1,892,680 +0.08(+0.76%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.