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 )

2.400 -0.060 (-2.44%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 29, 2008 2.548 2.584 2.446 2.463 0 -0.12(-4.60%)
Aug 28, 2008 2.599 2.618 2.535 2.582 7,908,570 +0.01(+0.27%)
Aug 27, 2008 2.558 2.582 2.530 2.575 9,599,676 +0.04(+1.71%)
Aug 26, 2008 2.494 2.544 2.479 2.531 7,650,995 +0.02(+0.63%)
Aug 25, 2008 2.551 2.579 2.494 2.515 5,013,505 -0.04(-1.52%)
Aug 22, 2008 2.594 2.606 2.515 2.554 0 -0.03(-1.15%)
Aug 21, 2008 2.591 2.629 2.562 2.584 7,381,442 -0.03(-1.09%)
Aug 20, 2008 2.583 2.649 2.521 2.612 15,412,938 +0.05(+2.14%)
Aug 19, 2008 2.408 2.563 2.397 2.558 11,701,389 +0.11(+4.67%)
Aug 18, 2008 2.531 2.540 2.390 2.443 12,685,048 -0.07(-2.77%)
Aug 15, 2008 2.536 2.559 2.475 2.513 0 +0.05(+2.04%)
Aug 14, 2008 2.497 2.548 2.446 2.463 8,323,524 -0.04(-1.42%)
Aug 13, 2008 2.423 2.520 2.401 2.498 16,220,546 +0.08(+3.45%)
Aug 12, 2008 2.409 2.458 2.374 2.415 19,060,908 +0.00(+0.14%)
Aug 11, 2008 2.523 2.561 2.376 2.411 22,438,072 -0.14(-5.63%)
Aug 08, 2008 2.537 2.592 2.433 2.555 15,653,444 -0.05(-1.88%)
Aug 07, 2008 2.629 2.639 2.570 2.604 20,064,870 -0.03(-1.26%)
Aug 06, 2008 2.716 2.716 2.628 2.637 28,664,710 -0.08(-2.82%)
Aug 05, 2008 2.668 2.726 2.668 2.714 12,469,725 +0.02(+0.76%)
Aug 04, 2008 2.766 2.766 2.659 2.693 13,993,121 +0.01(+0.38%)
Aug 01, 2008 2.710 2.723 2.676 2.683 14,225,443 -0.03(-1.01%)
Jul 31, 2008 2.721 2.736 2.682 2.710 18,240,464 -0.01(-0.34%)
Jul 30, 2008 2.802 2.814 2.704 2.720 14,808,641 -0.08(-2.77%)
Jul 29, 2008 2.797 2.870 2.768 2.797 12,754,060 -0.01(-0.37%)
Jul 28, 2008 2.910 2.962 2.793 2.808 17,818,606 -0.10(-3.42%)
Jul 25, 2008 2.802 2.934 2.800 2.907 22,857,662 +0.10(+3.71%)
Jul 24, 2008 2.837 2.862 2.765 2.803 10,879,604 -0.04(-1.29%)
Jul 23, 2008 2.907 2.940 2.825 2.839 12,197,271 -0.09(-3.23%)
Jul 22, 2008 2.982 2.984 2.923 2.934 8,327,038 -0.07(-2.17%)
Jul 21, 2008 2.981 3.004 2.962 2.999 14,011,924 +0.04(+1.39%)
Jul 18, 2008 2.893 2.974 2.874 2.958 15,725,102 +0.07(+2.25%)
Jul 17, 2008 3.030 3.030 2.867 2.893 13,219,878 -0.08(-2.80%)
Jul 16, 2008 2.923 3.000 2.900 2.976 20,113,956 +0.05(+1.83%)
Jul 15, 2008 2.850 2.965 2.785 2.923 14,637,418 +0.03(+0.95%)
Jul 14, 2008 2.838 2.915 2.817 2.895 13,285,569 +0.09(+3.13%)
Jul 11, 2008 2.758 2.839 2.736 2.808 16,265,321 +0.03(+0.94%)
Jul 10, 2008 2.635 2.795 2.627 2.781 13,001,593 +0.12(+4.68%)
Jul 09, 2008 2.668 2.746 2.644 2.657 11,166,725 -0.00(-0.17%)
Jul 08, 2008 2.595 2.681 2.588 2.661 16,370,626 +0.01(+0.56%)
Jul 07, 2008 2.666 2.680 2.588 2.647 11,608,606 -0.07(-2.69%)
Jul 04, 2008 2.739 2.756 2.661 2.720 10,363,017 +0.00(+0.00%)
Jul 03, 2008 2.739 2.756 2.661 2.720 10,363,017 -0.00(-0.04%)
Jul 02, 2008 2.773 2.793 2.710 2.721 11,155,028 -0.05(-1.85%)
Jul 01, 2008 2.790 2.797 2.726 2.772 29,125,876 -0.03(-1.06%)
Jun 30, 2008 2.760 2.828 2.760 2.802 7,702,193 +0.04(+1.61%)
Jun 27, 2008 2.784 2.788 2.725 2.757 12,940,240 -0.01(-0.49%)
Jun 26, 2008 2.715 2.802 2.715 2.771 35,895,556 -0.02(-0.78%)
Jun 25, 2008 2.659 2.813 2.653 2.793 20,468,170 +0.13(+4.98%)
Jun 24, 2008 2.664 2.692 2.636 2.660 10,563,593 -0.04(-1.56%)
Jun 23, 2008 2.768 2.768 2.682 2.703 11,436,077 -0.04(-1.29%)
Jun 20, 2008 2.764 2.847 2.715 2.738 20,936,100 -0.05(-1.76%)
Jun 19, 2008 2.739 2.817 2.706 2.787 18,953,378 +0.07(+2.69%)
Jun 18, 2008 2.724 2.732 2.693 2.714 9,147,386 -0.03(-0.92%)
Jun 17, 2008 2.741 2.788 2.717 2.739 16,258,381 +0.04(+1.44%)
Jun 16, 2008 2.693 2.709 2.684 2.700 6,633,426 -0.01(-0.34%)
Jun 13, 2008 2.729 2.729 2.680 2.709 4,754,572 -0.04(-1.58%)
Jun 12, 2008 2.734 2.773 2.689 2.753 7,913,354 +0.01(+0.33%)
Jun 11, 2008 2.761 2.780 2.696 2.744 18,205,992 -0.01(-0.29%)
Jun 10, 2008 2.718 2.763 2.682 2.752 11,882,277 -0.04(-1.59%)
Jun 09, 2008 2.747 2.798 2.731 2.796 13,127,454 +0.11(+3.99%)
Jun 06, 2008 2.756 2.821 2.689 2.689 15,434,765 -0.13(-4.62%)
Jun 05, 2008 2.755 2.826 2.748 2.819 12,162,108 +0.09(+3.43%)
Jun 04, 2008 2.657 2.762 2.657 2.725 15,607,311 +0.05(+1.92%)
Jun 03, 2008 2.720 2.738 2.665 2.674 15,567,513 -0.05(-1.68%)
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.