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 (%)
Jan 30, 2009 1.560 1.579 1.534 1.551 0 -0.03(-1.59%)
Jan 29, 2009 1.558 1.610 1.558 1.576 11,088,294 -0.04(-2.20%)
Jan 28, 2009 1.584 1.624 1.560 1.611 7,147,402 +0.06(+3.59%)
Jan 27, 2009 1.584 1.584 1.536 1.556 4,651,554 -0.00(-0.29%)
Jan 26, 2009 1.565 1.607 1.551 1.560 6,027,709 -0.01(-0.51%)
Jan 23, 2009 1.512 1.569 1.484 1.568 8,716,520 +0.02(+1.25%)
Jan 22, 2009 1.541 1.573 1.498 1.549 13,225,749 -0.08(-4.64%)
Jan 21, 2009 1.553 1.640 1.541 1.624 9,119,846 +0.10(+6.67%)
Jan 20, 2009 1.625 1.625 1.484 1.522 11,989,501 -0.15(-8.88%)
Jan 16, 2009 1.651 1.678 1.615 1.671 0 +0.02(+1.38%)
Jan 15, 2009 1.593 1.659 1.533 1.648 10,412,217 +0.03(+2.12%)
Jan 14, 2009 1.598 1.625 1.559 1.614 11,405,462 -0.01(-0.56%)
Jan 13, 2009 1.607 1.645 1.600 1.623 6,398,843 +0.02(+1.07%)
Jan 12, 2009 1.619 1.621 1.583 1.606 6,370,226 -0.04(-2.16%)
Jan 09, 2009 1.625 1.665 1.593 1.641 8,763,433 +0.04(+2.79%)
Jan 08, 2009 1.597 1.619 1.572 1.597 8,787,932 -0.02(-1.13%)
Jan 07, 2009 1.626 1.640 1.562 1.615 10,577,797 -0.03(-1.80%)
Jan 06, 2009 1.637 1.664 1.606 1.645 11,902,492 +0.02(+1.26%)
Jan 05, 2009 1.591 1.661 1.576 1.624 9,202,597 -0.01(-0.63%)
Jan 02, 2009 1.573 1.649 1.541 1.634 0 +0.07(+4.22%)
Jan 01, 2009 1.573 1.605 1.532 1.568 0 +0.00(+0.00%)
Dec 31, 2008 1.573 1.605 1.532 1.568 5,621,325 +0.00(+0.15%)
Dec 30, 2008 1.548 1.595 1.537 1.566 6,460,748 +0.08(+5.05%)
Dec 29, 2008 1.468 1.498 1.457 1.490 5,950,593 -0.00(-0.31%)
Dec 26, 2008 1.480 1.500 1.474 1.495 0 +0.03(+1.87%)
Dec 24, 2008 1.463 1.475 1.443 1.468 2,958,556 -0.00(-0.23%)
Dec 23, 2008 1.492 1.510 1.453 1.471 11,054,297 -0.00(-0.23%)
Dec 22, 2008 1.501 1.501 1.444 1.475 10,594,910 -0.01(-0.69%)
Dec 19, 2008 1.529 1.540 1.471 1.485 35,583,436 -0.01(-0.46%)
Dec 18, 2008 1.586 1.603 1.480 1.492 20,562,004 -0.06(-3.83%)
Dec 17, 2008 1.601 1.624 1.533 1.551 15,303,068 -0.15(-8.91%)
Dec 16, 2008 1.608 1.712 1.551 1.703 16,143,070 +0.12(+7.57%)
Dec 15, 2008 1.641 1.646 1.552 1.583 5,857,327 -0.06(-3.75%)
Dec 12, 2008 1.543 1.654 1.541 1.645 0 +0.07(+4.27%)
Dec 11, 2008 1.598 1.654 1.551 1.577 18,232,736 -0.00(-0.14%)
Dec 10, 2008 1.602 1.641 1.549 1.579 10,195,991 -0.02(-1.49%)
Dec 09, 2008 1.643 1.677 1.583 1.603 18,810,702 -0.06(-3.44%)
Dec 08, 2008 1.680 1.695 1.618 1.661 18,814,136 -0.03(-1.69%)
Dec 05, 2008 1.569 1.704 1.533 1.689 0 +0.07(+4.30%)
Dec 04, 2008 1.711 1.719 1.575 1.619 14,674,000 -0.11(-6.15%)
Dec 03, 2008 1.680 1.791 1.654 1.726 15,397,052 -0.04(-2.20%)
Dec 02, 2008 1.697 1.779 1.656 1.764 11,148,237 +0.14(+8.49%)
Dec 01, 2008 1.728 1.737 1.621 1.626 18,917,128 -0.18(-9.98%)
Nov 28, 2008 1.891 1.918 1.759 1.807 15,949,582 -0.14(-7.21%)
Nov 26, 2008 1.802 1.961 1.794 1.947 11,703,299 +0.09(+4.86%)
Nov 25, 2008 1.926 1.932 1.803 1.857 20,033,404 +0.00(+0.12%)
Nov 24, 2008 1.843 1.906 1.821 1.855 18,483,090 +0.03(+1.63%)
Nov 21, 2008 1.737 1.848 1.677 1.825 24,413,074 +0.22(+13.97%)
Nov 20, 2008 1.700 1.804 1.575 1.601 23,353,446 -0.17(-9.54%)
Nov 19, 2008 1.837 1.861 1.770 1.770 17,940,918 -0.09(-4.79%)
Nov 18, 2008 1.883 1.916 1.791 1.859 20,827,396 +0.03(+1.81%)
Nov 17, 2008 1.813 1.942 1.793 1.826 15,419,045 +0.03(+1.59%)
Nov 14, 2008 1.780 1.908 1.780 1.797 0 -0.12(-6.03%)
Nov 13, 2008 1.705 1.921 1.615 1.913 29,586,158 +0.28(+17.04%)
Nov 12, 2008 1.680 1.718 1.621 1.634 18,804,402 -0.12(-6.83%)
Nov 11, 2008 1.731 1.811 1.670 1.754 14,853,284 -0.03(-1.47%)
Nov 10, 2008 1.820 1.856 1.706 1.780 16,710,417 -0.06(-3.05%)
Nov 07, 2008 1.666 1.849 1.666 1.836 0 +0.21(+13.07%)
Nov 06, 2008 1.759 1.787 1.598 1.624 20,381,352 -0.07(-3.92%)
Nov 05, 2008 1.795 1.834 1.678 1.690 15,188,905 -0.16(-8.64%)
Nov 04, 2008 1.904 1.960 1.799 1.850 15,956,022 -0.03(-1.40%)
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.