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

Comp En DE MN Cemig ADR (NY: CIG )

2.480 +0.040 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2022 1.820 1.871 1.857 6,693,421 +0.04(+2.44%)
Jan 28, 2022 1.820 1.824 1.783 1.812 7,433,106 +0.01(+0.41%)
Jan 27, 2022 1.805 1.838 1.798 1.805 11,194,673 +0.03(+1.66%)
Jan 26, 2022 1.783 1.820 1.768 1.776 13,975,661 -0.01(-0.41%)
Jan 25, 2022 1.746 1.798 1.731 1.783 10,448,113 +0.04(+2.54%)
Jan 24, 2022 1.776 1.776 1.717 1.739 15,378,419 -0.05(-2.88%)
Jan 21, 2022 1.783 1.820 1.776 1.790 11,008,307 +0.00(+0.00%)
Jan 20, 2022 1.798 1.820 1.783 1.790 11,092,541 +0.01(+0.83%)
Jan 19, 2022 1.754 1.805 1.753 1.776 7,612,634 +0.07(+4.33%)
Jan 18, 2022 1.724 1.754 1.702 1.702 6,813,639 -0.03(-1.70%)
Jan 14, 2022 1.731 0 +0.01(+0.43%)
Jan 13, 2022 1.731 1.754 1.713 1.724 8,599,310 +0.01(+0.43%)
Jan 12, 2022 1.702 1.731 1.695 1.717 9,964,967 +0.03(+1.75%)
Jan 11, 2022 1.614 1.695 1.606 1.687 8,883,206 +0.09(+5.53%)
Jan 10, 2022 1.614 1.614 1.584 1.599 6,842,569 -0.02(-1.36%)
Jan 07, 2022 1.617 1.654 1.595 1.621 10,765,316 +0.03(+1.85%)
Jan 06, 2022 1.636 1.650 1.591 1.591 6,349,276 -0.04(-2.70%)
Jan 05, 2022 1.702 1.709 1.628 1.636 10,004,611 -0.06(-3.48%)
Jan 04, 2022 1.687 1.731 1.680 1.695 7,006,504 -0.02(-1.29%)
Jan 03, 2022 1.739 1.746 1.687 1.717 11,762,435 -0.07(-4.12%)
Dec 31, 2021 1.783 1.798 1.761 1.790 9,008,749 +0.03(+1.67%)
Dec 30, 2021 1.746 1.787 1.739 1.761 5,654,333 +0.03(+1.70%)
Dec 29, 2021 1.768 1.776 1.724 1.731 6,301,988 -0.04(-2.08%)
Dec 28, 2021 1.754 1.783 1.739 1.768 10,285,330 +0.02(+1.27%)
Dec 27, 2021 1.731 1.757 1.713 1.746 10,915,547 +0.01(+0.85%)
Dec 23, 2021 1.702 1.735 1.695 1.731 12,262,981 +0.01(+0.86%)
Dec 22, 2021 1.687 1.731 1.680 1.717 8,789,444 +0.09(+5.73%)
Dec 21, 2021 1.603 1.637 1.597 1.624 12,794,991 +0.02(+1.26%)
Dec 20, 2021 1.637 1.657 1.603 1.603 15,964,584 -0.08(-4.80%)
Dec 17, 2021 1.644 1.684 1.634 1.684 17,989,774 +0.04(+2.46%)
Dec 16, 2021 1.630 1.678 1.624 1.644 16,208,184 -0.01(-0.81%)
Dec 15, 2021 1.630 1.671 1.620 1.657 12,545,342 +0.01(+0.82%)
Dec 14, 2021 1.678 1.694 1.644 1.644 14,133,706 -0.01(-0.41%)
Dec 13, 2021 1.664 1.684 1.641 1.651 6,485,948 -0.01(-0.81%)
Dec 10, 2021 1.664 1.688 1.654 1.664 7,922,810 +0.01(+0.82%)
Dec 09, 2021 1.678 1.678 1.633 1.651 7,200,526 -0.03(-2.00%)
Dec 08, 2021 1.664 1.705 1.664 1.684 9,660,026 +0.04(+2.46%)
Dec 07, 2021 1.603 1.651 1.595 1.644 17,596,976 +0.04(+2.52%)
Dec 06, 2021 1.624 1.637 1.597 1.603 9,946,350 -0.03(-1.65%)
Dec 03, 2021 1.597 1.644 1.597 1.630 15,649,467 +0.05(+2.98%)
Dec 02, 2021 1.583 1.610 1.566 1.583 11,272,950 +0.08(+5.38%)
Dec 01, 2021 1.563 1.590 1.502 1.502 20,808,646 -0.05(-3.04%)
Nov 30, 2021 1.597 1.603 1.533 1.550 14,097,747 -0.05(-2.95%)
Nov 29, 2021 1.590 1.610 1.570 1.597 12,836,558 +0.01(+0.85%)
Nov 26, 2021 1.577 1.593 1.566 1.583 6,479,684 -0.01(-0.84%)
Nov 24, 2021 1.610 1.620 1.583 1.597 10,291,280 -0.03(-1.66%)
Nov 23, 2021 1.583 1.630 1.550 1.624 15,023,067 +0.03(+1.69%)
Nov 22, 2021 1.617 1.637 1.590 1.597 15,996,979 -0.02(-1.25%)
Nov 19, 2021 1.637 1.644 1.610 1.617 10,960,134 +0.03(+1.69%)
Nov 18, 2021 1.610 1.627 1.583 1.590 17,215,734 -0.02(-1.26%)
Nov 17, 2021 1.624 1.637 1.587 1.610 11,742,842 -0.04(-2.45%)
Nov 16, 2021 1.664 1.677 1.644 1.651 14,276,678 -0.05(-3.16%)
Nov 15, 2021 1.698 1.735 1.678 1.705 7,119,008 +0.02(+1.20%)
Nov 12, 2021 1.684 1.701 1.657 1.684 15,091,175 -0.03(-1.57%)
Nov 11, 2021 1.684 1.711 1.671 1.711 12,343,644 +0.07(+4.53%)
Nov 10, 2021 1.691 1.637 14,981,866 +0.02(+1.25%)
Nov 09, 2021 1.610 1.657 1.607 1.617 14,534,594 +0.05(+3.00%)
Nov 08, 2021 1.583 1.600 1.570 1.570 9,113,393 -0.02(-1.27%)
Nov 05, 2021 1.570 1.600 1.563 1.590 8,826,787 +0.05(+3.06%)
Nov 04, 2021 1.556 1.570 1.516 1.543 12,040,530 -0.03(-2.14%)
Nov 03, 2021 1.523 1.590 1.502 1.577 14,912,543 +0.09(+6.36%)
Nov 02, 2021 1.529 1.529 1.465 1.482 6,863,773 -0.05(-3.08%)
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.