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 )

2.410 -0.050 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 29, 2010 2.429 2.429 2.354 2.378 18,014,196 +0.03(+1.46%)
Jan 28, 2010 2.390 2.390 2.297 2.344 15,299,175 -0.03(-1.20%)
Jan 27, 2010 2.362 2.384 2.324 2.372 24,611,294 -0.01(-0.36%)
Jan 26, 2010 2.275 2.414 2.273 2.381 19,666,848 +0.09(+3.86%)
Jan 25, 2010 2.345 2.345 2.258 2.292 12,460,606 -0.01(-0.37%)
Jan 22, 2010 2.332 2.370 2.295 2.301 18,357,432 -0.06(-2.60%)
Jan 21, 2010 2.401 2.415 2.342 2.362 20,348,664 -0.05(-1.95%)
Jan 20, 2010 2.394 2.421 2.364 2.409 21,388,518 -0.04(-1.57%)
Jan 19, 2010 2.388 2.451 2.370 2.448 13,756,739 +0.02(+0.76%)
Jan 15, 2010 2.475 2.429 2.429 2.429 25,558,430 -0.05(-1.96%)
Jan 14, 2010 2.536 2.589 2.477 2.478 17,188,806 -0.08(-3.01%)
Jan 13, 2010 2.578 2.591 2.518 2.555 13,848,995 -0.02(-0.89%)
Jan 12, 2010 2.535 2.592 2.511 2.578 16,657,163 -0.01(-0.33%)
Jan 11, 2010 2.605 2.618 2.559 2.586 15,326,282 -0.02(-0.71%)
Jan 08, 2010 2.569 2.616 2.556 2.605 11,196,830 +0.02(+0.88%)
Jan 07, 2010 2.625 2.625 2.556 2.582 7,351,149 -0.06(-2.32%)
Jan 06, 2010 2.652 2.655 2.595 2.643 14,288,600 -0.03(-1.12%)
Jan 05, 2010 2.645 2.676 2.639 2.673 16,394,989 +0.04(+1.68%)
Jan 04, 2010 2.642 2.668 2.611 2.629 12,177,095 +0.05(+2.05%)
Dec 31, 2009 2.629 2.576 2.576 2.576 9,358,083 -0.03(-1.20%)
Dec 30, 2009 2.579 2.619 2.574 2.608 7,835,266 +0.03(+1.16%)
Dec 29, 2009 2.562 2.598 2.561 2.578 10,096,481 +0.04(+1.52%)
Dec 28, 2009 2.546 2.546 2.497 2.539 11,942,245 +0.05(+2.06%)
Dec 24, 2009 2.482 2.495 2.451 2.488 2,788,785 +0.04(+1.57%)
Dec 23, 2009 2.499 2.499 2.441 2.449 19,286,364 -0.01(-0.58%)
Dec 22, 2009 2.508 2.508 2.445 2.464 14,769,368 +0.00(+0.06%)
Dec 21, 2009 2.498 2.536 2.446 2.462 19,295,146 -0.00(-0.17%)
Dec 18, 2009 2.468 2.535 2.458 2.467 25,449,400 -0.06(-2.37%)
Dec 17, 2009 2.589 2.591 2.504 2.526 18,110,854 -0.13(-4.94%)
Dec 16, 2009 2.653 2.686 2.582 2.658 24,325,196 -0.00(-0.05%)
Dec 15, 2009 2.716 2.726 2.648 2.659 22,408,970 -0.11(-3.87%)
Dec 14, 2009 2.768 2.776 2.745 2.766 24,752,774 -0.03(-0.97%)
Dec 11, 2009 2.802 2.813 2.766 2.793 19,394,846 -0.02(-0.86%)
Dec 10, 2009 2.830 2.923 2.782 2.817 21,509,268 +0.03(+0.92%)
Dec 09, 2009 2.729 2.799 2.715 2.792 16,031,692 +0.07(+2.68%)
Dec 08, 2009 2.732 2.739 2.662 2.719 17,461,264 -0.03(-0.99%)
Dec 07, 2009 2.730 2.782 2.695 2.746 13,205,593 +0.01(+0.21%)
Dec 04, 2009 2.816 2.820 2.702 2.740 19,195,838 +0.00(+0.16%)
Dec 03, 2009 2.792 2.793 2.735 2.736 19,213,518 +0.01(+0.31%)
Dec 02, 2009 2.631 2.749 2.623 2.728 21,648,364 +0.11(+4.37%)
Dec 01, 2009 2.615 2.636 2.595 2.613 16,290,690 +0.05(+1.89%)
Nov 30, 2009 2.599 2.629 2.512 2.565 31,985,800 -0.02(-0.61%)
Nov 27, 2009 2.438 2.622 2.438 2.581 11,168,118 +0.04(+1.46%)
Nov 25, 2009 2.518 2.549 2.502 2.544 10,692,713 +0.01(+0.22%)
Nov 24, 2009 2.438 2.539 2.412 2.538 13,164,130 +0.11(+4.40%)
Nov 23, 2009 2.488 2.488 2.414 2.431 15,767,815 +0.01(+0.53%)
Nov 20, 2009 2.468 2.482 2.397 2.418 9,095,236 -0.04(-1.74%)
Nov 19, 2009 2.492 2.505 2.441 2.461 11,732,848 -0.04(-1.65%)
Nov 18, 2009 2.518 2.545 2.478 2.502 16,677,624 -0.03(-1.07%)
Nov 17, 2009 2.441 2.538 2.434 2.529 12,328,296 +0.07(+2.90%)
Nov 16, 2009 2.437 2.478 2.432 2.458 11,689,486 +0.07(+2.74%)
Nov 13, 2009 2.335 2.425 2.325 2.392 13,186,646 +0.07(+2.82%)
Nov 12, 2009 2.415 2.444 2.312 2.327 17,833,506 -0.08(-3.49%)
Nov 11, 2009 2.485 2.485 2.392 2.411 9,107,721 -0.01(-0.47%)
Nov 10, 2009 2.427 2.459 2.388 2.422 14,296,101 -0.04(-1.79%)
Nov 09, 2009 2.375 2.468 2.365 2.467 11,382,667 +0.13(+5.68%)
Nov 06, 2009 2.294 2.342 2.278 2.334 12,477,044 +0.01(+0.55%)
Nov 05, 2009 2.283 2.325 2.274 2.321 8,648,894 +0.05(+2.13%)
Nov 04, 2009 2.294 2.330 2.267 2.273 10,450,308 +0.00(+0.19%)
Nov 03, 2009 2.231 2.292 2.207 2.268 12,597,269 +0.02(+0.95%)
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.