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 )

11.84 +0.51 (+4.50%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 4.882 4.882 4.882 0 -0.02(-0.33%)
Dec 29, 2016 4.915 4.947 4.888 4.898 671,488 -0.01(-0.22%)
Dec 28, 2016 4.931 4.963 4.861 4.909 517,284 -0.02(-0.33%)
Dec 27, 2016 4.839 4.936 4.839 4.925 714,559 +0.12(+2.58%)
Dec 23, 2016 4.801 4.801 4.801 0 -0.07(-1.44%)
Dec 22, 2016 4.941 4.963 4.871 4.871 849,804 -0.09(-1.85%)
Dec 21, 2016 5.006 5.033 4.947 4.963 774,732 -0.03(-0.54%)
Dec 20, 2016 4.979 5.044 4.968 4.990 1,277,753 +0.03(+0.65%)
Dec 19, 2016 4.909 4.968 4.893 4.958 1,320,893 +0.05(+1.10%)
Dec 16, 2016 4.888 4.942 4.852 4.904 1,172,143 +0.05(+1.11%)
Dec 15, 2016 4.790 4.855 4.645 4.850 1,625,401 +0.01(+0.11%)
Dec 14, 2016 4.866 4.931 4.836 4.844 3,173,773 -0.06(-1.32%)
Dec 13, 2016 4.893 4.936 4.852 4.909 1,326,613 +0.07(+1.45%)
Dec 12, 2016 4.861 4.912 4.812 4.839 4,193,864 +0.12(+2.63%)
Dec 09, 2016 4.591 4.753 4.591 4.715 999,622 +0.07(+1.51%)
Dec 08, 2016 4.731 4.731 4.599 4.645 2,379,818 -0.06(-1.26%)
Dec 07, 2016 4.758 4.769 4.674 4.704 1,832,465 +0.01(+0.11%)
Dec 06, 2016 4.596 4.747 4.596 4.699 2,258,941 +0.06(+1.28%)
Dec 05, 2016 4.683 4.753 4.639 4.639 2,314,501 +0.01(+0.23%)
Dec 02, 2016 4.639 4.720 4.626 4.629 1,700,466 -0.01(-0.12%)
Dec 01, 2016 4.731 4.831 4.621 4.634 2,783,057 +0.02(+0.35%)
Nov 30, 2016 4.451 4.656 4.445 4.618 4,509,698 +0.38(+9.04%)
Nov 29, 2016 4.305 4.343 4.229 4.235 1,403,113 -0.17(-3.80%)
Nov 28, 2016 4.413 4.467 4.386 4.402 1,526,443 +0.01(+0.25%)
Nov 25, 2016 4.402 4.456 4.380 4.391 541,849 -0.05(-1.21%)
Nov 23, 2016 4.445 4.445 4.445 0 -0.04(-0.96%)
Nov 22, 2016 4.548 4.553 4.429 4.488 1,653,925 -0.04(-0.83%)
Nov 21, 2016 4.456 4.532 4.456 4.526 1,769,581 +0.18(+4.09%)
Nov 18, 2016 4.429 4.445 4.321 4.348 1,448,364 -0.05(-1.10%)
Nov 17, 2016 4.505 4.526 4.375 4.397 2,063,990 +0.01(+0.12%)
Nov 16, 2016 4.456 4.494 4.380 4.391 2,046,061 -0.10(-2.28%)
Nov 15, 2016 4.380 4.521 4.375 4.494 2,716,350 +0.18(+4.26%)
Nov 14, 2016 4.251 4.332 4.251 4.310 1,368,436 +0.05(+1.14%)
Nov 11, 2016 4.337 4.359 4.127 4.262 2,921,452 -0.15(-3.30%)
Nov 10, 2016 4.699 4.699 4.402 4.407 1,987,595 -0.31(-6.63%)
Nov 09, 2016 4.612 4.747 4.612 4.720 922,210 -0.03(-0.57%)
Nov 08, 2016 4.677 4.790 4.661 4.747 906,005 +0.04(+0.80%)
Nov 07, 2016 4.639 4.720 4.596 4.710 1,000,091 +0.13(+2.95%)
Nov 04, 2016 4.532 4.604 4.510 4.575 1,737,288 +0.01(+0.24%)
Nov 03, 2016 4.623 4.677 4.564 4.564 1,323,399 -0.04(-0.82%)
Nov 02, 2016 4.639 4.680 4.596 4.602 5,340,015 -0.10(-2.07%)
Nov 01, 2016 4.736 4.790 4.656 4.699 2,098,546 +0.01(+0.23%)
Oct 31, 2016 4.731 4.758 4.672 4.688 1,268,845 -0.08(-1.70%)
Oct 28, 2016 4.882 4.909 4.753 4.769 1,499,336 -0.11(-2.32%)
Oct 27, 2016 4.898 4.909 4.831 4.882 1,393,733 +0.02(+0.44%)
Oct 26, 2016 4.839 4.901 4.775 4.861 2,458,906 -0.05(-0.99%)
Oct 25, 2016 4.920 4.974 4.896 4.909 1,073,371 -0.03(-0.55%)
Oct 24, 2016 4.936 5.006 4.879 4.936 1,865,747 -0.02(-0.33%)
Oct 21, 2016 4.909 4.968 4.898 4.952 1,059,188 +0.00(+0.00%)
Oct 20, 2016 5.006 5.030 4.947 4.952 1,300,552 -0.10(-2.03%)
Oct 19, 2016 5.033 5.136 5.017 5.055 2,167,361 +0.07(+1.41%)
Oct 18, 2016 4.834 4.985 4.834 4.985 1,994,189 +0.22(+4.64%)
Oct 17, 2016 4.866 4.879 4.726 4.763 1,423,813 -0.11(-2.32%)
Oct 14, 2016 4.925 4.958 4.842 4.877 1,333,726 -0.02(-0.44%)
Oct 13, 2016 4.828 4.915 4.796 4.898 1,593,397 +0.03(+0.55%)
Oct 12, 2016 4.888 4.909 4.809 4.871 1,076,049 -0.04(-0.77%)
Oct 11, 2016 4.995 5.001 4.882 4.909 1,160,513 -0.11(-2.15%)
Oct 10, 2016 4.931 5.044 4.931 5.017 947,268 +0.17(+3.45%)
Oct 07, 2016 4.925 4.968 4.850 4.850 1,153,363 -0.06(-1.32%)
Oct 06, 2016 4.839 4.941 4.834 4.915 1,736,440 +0.08(+1.67%)
Oct 05, 2016 4.715 4.839 4.656 4.834 2,575,922 +0.19(+4.07%)
Oct 04, 2016 4.720 4.720 4.602 4.645 1,785,823 -0.04(-0.92%)
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.