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 )

2.430 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2009 1.976 1.992 1.906 1.917 12,641,431 -0.04(-1.83%)
Jun 29, 2009 1.970 1.992 1.947 1.953 12,657,259 -0.01(-0.51%)
Jun 26, 2009 1.936 1.970 1.914 1.963 14,851,635 +0.04(+2.15%)
Jun 25, 2009 1.883 1.922 1.877 1.922 12,581,294 +0.03(+1.81%)
Jun 24, 2009 1.949 2.000 1.862 1.887 10,356,425 +0.02(+0.84%)
Jun 23, 2009 1.903 1.917 1.866 1.872 14,804,269 -0.01(-0.38%)
Jun 22, 2009 1.967 1.979 1.872 1.879 19,055,102 -0.09(-4.63%)
Jun 19, 2009 2.016 2.016 1.963 1.970 11,009,381 +0.00(+0.14%)
Jun 18, 2009 1.979 2.000 1.952 1.967 13,984,761 -0.00(-0.22%)
Jun 17, 2009 1.963 1.996 1.934 1.972 16,070,492 +0.00(+0.15%)
Jun 16, 2009 2.066 2.066 1.966 1.969 11,271,863 -0.08(-3.83%)
Jun 15, 2009 2.071 2.077 2.020 2.047 16,900,004 -0.09(-4.14%)
Jun 12, 2009 2.074 2.148 2.057 2.136 27,493,928 +0.04(+2.11%)
Jun 11, 2009 2.029 2.126 1.997 2.091 15,015,341 +0.07(+3.24%)
Jun 10, 2009 2.020 2.033 1.986 2.026 15,210,375 +0.03(+1.28%)
Jun 09, 2009 2.033 2.043 1.977 2.000 12,034,235 -0.02(-0.78%)
Jun 08, 2009 2.040 2.043 1.992 2.016 11,820,064 -0.03(-1.67%)
Jun 05, 2009 2.023 2.050 1.994 2.050 32,005,274 +0.05(+2.28%)
Jun 04, 2009 1.916 2.013 1.916 2.004 24,190,406 +0.08(+4.23%)
Jun 03, 2009 1.885 1.929 1.885 1.923 26,496,748 -0.01(-0.44%)
Jun 02, 2009 1.930 1.949 1.902 1.932 20,573,390 -0.00(-0.15%)
Jun 01, 2009 1.932 1.963 1.902 1.934 13,203,967 +0.05(+2.49%)
May 29, 2009 1.872 1.927 1.849 1.887 19,349,220 +0.04(+2.08%)
May 28, 2009 1.833 1.852 1.809 1.849 11,155,739 +0.04(+2.29%)
May 27, 2009 1.830 1.842 1.795 1.807 15,127,919 -0.00(-0.16%)
May 26, 2009 1.790 1.835 1.790 1.810 18,363,852 +0.01(+0.40%)
May 22, 2009 1.793 1.823 1.770 1.803 13,376,934 +0.04(+2.35%)
May 21, 2009 1.800 1.800 1.749 1.762 12,824,856 -0.05(-2.68%)
May 20, 2009 1.866 1.869 1.805 1.810 15,332,030 -0.02(-1.17%)
May 19, 2009 1.896 1.896 1.826 1.832 12,688,291 -0.04(-1.98%)
May 18, 2009 1.853 1.872 1.843 1.869 7,594,795 +0.05(+2.75%)
May 15, 2009 1.827 1.859 1.813 1.819 12,236,187 -0.02(-1.01%)
May 14, 2009 1.812 1.845 1.790 1.837 10,680,460 +0.04(+2.16%)
May 13, 2009 1.792 1.819 1.772 1.799 15,342,358 -0.04(-2.29%)
May 12, 2009 1.812 1.849 1.804 1.841 22,820,922 +0.07(+3.80%)
May 11, 2009 1.755 1.782 1.719 1.774 12,480,327 +0.00(+0.06%)
May 08, 2009 1.800 1.811 1.754 1.772 21,691,836 +0.03(+1.57%)
May 07, 2009 1.783 1.792 1.735 1.745 18,908,970 -0.02(-0.97%)
May 06, 2009 1.821 1.821 1.750 1.762 25,999,498 -0.01(-0.45%)
May 05, 2009 1.804 1.813 1.750 1.770 11,271,390 -0.06(-3.36%)
May 04, 2009 1.786 1.834 1.784 1.832 8,036,315 +0.05(+2.69%)
May 01, 2009 1.732 1.786 1.696 1.784 15,336,864 +0.07(+3.85%)
Apr 30, 2009 1.766 1.776 1.715 1.718 13,397,734 -0.13(-6.93%)
Apr 29, 2009 1.799 1.852 1.799 1.845 12,496,441 +0.07(+3.79%)
Apr 28, 2009 1.724 1.785 1.724 1.778 10,498,630 +0.06(+3.25%)
Apr 27, 2009 1.689 1.753 1.683 1.722 25,181,208 +0.01(+0.87%)
Apr 24, 2009 1.723 1.739 1.689 1.707 25,517,916 -0.04(-2.03%)
Apr 23, 2009 1.796 1.809 1.736 1.743 17,891,682 -0.04(-2.30%)
Apr 22, 2009 1.775 1.805 1.771 1.784 11,553,000 -0.03(-1.45%)
Apr 21, 2009 1.734 1.851 1.719 1.810 11,902,334 +0.08(+4.55%)
Apr 20, 2009 1.747 1.761 1.722 1.731 11,148,184 -0.06(-3.56%)
Apr 17, 2009 1.797 1.824 1.791 1.795 16,143,359 -0.01(-0.38%)
Apr 16, 2009 1.786 1.812 1.767 1.802 21,519,902 +0.05(+2.87%)
Apr 15, 2009 1.716 1.754 1.714 1.752 8,260,856 +0.00(+0.07%)
Apr 14, 2009 1.808 1.812 1.746 1.751 19,453,966 -0.10(-5.66%)
Apr 13, 2009 1.863 1.872 1.834 1.856 8,877,176 -0.01(-0.61%)
Apr 09, 2009 1.890 1.901 1.853 1.867 10,193,791 +0.03(+1.80%)
Apr 08, 2009 1.821 1.847 1.810 1.834 9,860,957 +0.05(+3.08%)
Apr 07, 2009 1.807 1.807 1.753 1.779 11,395,955 -0.05(-2.68%)
Apr 06, 2009 1.847 1.868 1.824 1.828 10,955,546 -0.09(-4.47%)
Apr 03, 2009 1.890 1.924 1.875 1.914 14,680,843 +0.07(+4.03%)
Apr 02, 2009 1.855 1.868 1.831 1.840 11,903,745 +0.04(+2.09%)
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.