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 )

2.580 -0.020 (-0.77%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 (%)
Jul 29, 2022 1.724 1.732 1.704 1.724 2,837,762 +0.00(+0.00%)
Jul 28, 2022 1.708 1.732 1.677 1.724 5,188,160 +0.02(+0.91%)
Jul 27, 2022 1.600 1.708 1.584 1.708 6,904,825 +0.12(+7.84%)
Jul 26, 2022 1.600 1.623 1.572 1.584 3,382,275 -0.01(-0.49%)
Jul 25, 2022 1.545 1.592 1.545 1.592 4,264,773 +0.07(+4.59%)
Jul 22, 2022 1.530 1.561 1.522 1.522 4,914,139 +0.01(+0.51%)
Jul 21, 2022 1.499 1.514 1.491 1.514 4,612,514 +0.01(+0.52%)
Jul 20, 2022 1.545 1.545 1.506 1.506 5,078,659 -0.02(-1.52%)
Jul 19, 2022 1.545 1.545 1.514 1.530 5,043,762 +0.02(+1.03%)
Jul 18, 2022 1.530 1.569 1.506 1.514 7,290,809 -0.01(-0.51%)
Jul 15, 2022 1.514 1.536 1.487 1.522 10,118,272 +0.00(+0.00%)
Jul 14, 2022 1.514 1.545 1.499 1.522 4,749,147 -0.01(-0.51%)
Jul 13, 2022 1.499 1.553 1.499 1.530 6,550,666 +0.03(+2.07%)
Jul 12, 2022 1.514 1.530 1.487 1.499 5,622,231 -0.02(-1.53%)
Jul 11, 2022 1.514 1.557 1.514 1.522 4,969,613 -0.02(-1.51%)
Jul 08, 2022 1.537 1.561 1.522 1.545 5,779,751 +0.02(+1.53%)
Jul 07, 2022 1.514 1.530 1.506 1.522 7,806,778 +0.04(+2.62%)
Jul 06, 2022 1.475 1.491 1.454 1.483 5,473,770 -0.01(-0.52%)
Jul 05, 2022 1.530 1.530 1.468 1.491 11,250,113 -0.09(-5.42%)
Jul 01, 2022 1.553 1.584 1.537 1.576 8,274,449 +0.01(+0.50%)
Jun 30, 2022 1.553 1.600 1.536 1.569 7,135,915 -0.02(-1.46%)
Jun 29, 2022 1.623 1.623 1.561 1.592 6,975,126 +0.00(+0.00%)
Jun 28, 2022 1.638 1.654 1.580 1.592 5,741,710 -0.03(-1.91%)
Jun 27, 2022 1.584 1.631 1.561 1.623 8,325,463 +0.05(+3.12%)
Jun 24, 2022 1.581 1.612 1.559 1.574 4,877,809 -0.02(-0.96%)
Jun 23, 2022 1.597 1.612 1.566 1.589 5,518,391 -0.02(-1.42%)
Jun 22, 2022 1.612 1.635 1.597 1.612 5,206,740 +0.00(+0.00%)
Jun 21, 2022 1.620 1.643 1.604 1.612 7,229,106 +0.01(+0.48%)
Jun 17, 2022 1.620 1.627 1.581 1.604 10,667,053 -0.04(-2.33%)
Jun 16, 2022 1.627 1.666 1.627 1.643 6,943,600 -0.05(-2.71%)
Jun 15, 2022 1.643 1.696 1.620 1.688 10,454,034 +0.07(+4.25%)
Jun 14, 2022 1.643 1.658 1.604 1.620 7,445,287 +0.02(+0.95%)
Jun 13, 2022 1.650 1.658 1.589 1.604 10,037,418 -0.08(-4.98%)
Jun 10, 2022 1.696 1.711 1.681 1.688 4,051,112 -0.05(-3.07%)
Jun 09, 2022 1.757 1.780 1.742 1.742 7,876,971 -0.02(-1.30%)
Jun 08, 2022 1.772 1.788 1.746 1.765 6,514,726 -0.01(-0.43%)
Jun 07, 2022 1.772 1.792 1.757 1.772 6,352,587 -0.06(-3.33%)
Jun 06, 2022 1.864 1.872 1.818 1.834 4,673,464 -0.03(-1.64%)
Jun 03, 2022 1.864 1.879 1.849 1.864 3,340,677 -0.02(-0.81%)
Jun 02, 2022 1.864 1.895 1.841 1.879 4,526,037 +0.02(+1.23%)
Jun 01, 2022 1.864 1.879 1.822 1.857 5,513,035 -0.03(-1.62%)
May 31, 2022 1.872 1.902 1.868 1.887 6,648,513 +0.01(+0.41%)
May 27, 2022 1.887 1.914 1.879 1.879 7,646,754 -0.04(-1.99%)
May 26, 2022 1.895 1.937 1.895 1.918 11,393,756 -0.02(-0.79%)
May 25, 2022 1.887 1.933 1.887 1.933 8,226,481 +0.04(+2.02%)
May 24, 2022 1.879 1.899 1.845 1.895 9,274,547 +0.03(+1.64%)
May 23, 2022 1.826 1.879 1.818 1.864 5,965,570 +0.06(+3.39%)
May 20, 2022 1.750 1.803 1.742 1.803 6,075,836 +0.06(+3.51%)
May 19, 2022 1.711 1.765 1.708 1.742 9,857,669 -0.45(-20.56%)
May 18, 2022 2.185 2.236 2.177 2.193 9,724,706 -0.02(-1.03%)
May 17, 2022 2.132 2.216 2.125 2.216 6,553,096 +0.14(+6.62%)
May 16, 2022 2.040 2.093 2.021 2.078 6,608,585 +0.05(+2.64%)
May 13, 2022 1.948 2.040 1.933 2.025 7,210,569 +0.09(+4.74%)
May 12, 2022 1.918 1.944 1.902 1.933 8,617,013 -0.01(-0.39%)
May 11, 2022 1.902 1.986 1.887 1.941 8,064,980 +0.03(+1.60%)
May 10, 2022 1.910 1.941 1.879 1.910 6,084,295 +0.02(+1.21%)
May 09, 2022 1.925 1.937 1.887 1.887 6,215,391 -0.05(-2.37%)
May 06, 2022 1.971 1.986 1.906 1.933 6,954,594 -0.05(-2.69%)
May 05, 2022 2.040 2.048 1.944 1.986 9,356,439 -0.06(-2.99%)
May 04, 2022 1.994 2.055 1.963 2.048 9,415,098 +0.05(+2.29%)
May 03, 2022 2.055 2.055 1.979 2.002 6,912,012 -0.02(-1.13%)
May 02, 2022 2.116 2.139 1.998 2.025 12,575,310 -0.20(-9.16%)
Apr 29, 2022 2.339 2.361 2.229 2.229 11,245,467 -0.07(-2.88%)
Apr 28, 2022 2.288 2.302 2.247 2.295 6,927,082 +0.01(+0.65%)
Apr 27, 2022 2.265 2.302 2.236 2.280 9,684,021 +0.04(+1.97%)
Apr 26, 2022 2.273 2.284 2.236 2.236 9,827,131 -0.05(-2.25%)
Apr 25, 2022 2.273 2.300 2.207 2.288 11,192,371 +0.03(+1.30%)
Apr 22, 2022 2.302 2.317 2.229 2.258 19,406,252 -0.03(-1.29%)
Apr 21, 2022 2.398 2.402 2.288 2.288 7,339,733 -0.11(-4.60%)
Apr 20, 2022 2.317 2.398 2.310 2.398 9,785,631 +0.04(+1.87%)
Apr 19, 2022 2.457 2.464 2.332 2.354 9,417,361 -0.12(-4.76%)
Apr 18, 2022 2.471 2.494 2.449 2.471 6,004,299 +0.02(+0.90%)
Apr 14, 2022 2.405 2.464 2.394 2.449 12,510,577 +0.01(+0.60%)
Apr 13, 2022 2.391 2.457 2.383 2.435 7,412,519 +0.06(+2.48%)
Apr 12, 2022 2.427 2.464 2.368 2.376 13,342,527 -0.04(-1.52%)
Apr 11, 2022 2.391 2.420 2.383 2.413 10,869,541 +0.05(+2.18%)
Apr 08, 2022 2.346 2.383 2.317 2.361 7,424,032 +0.01(+0.31%)
Apr 07, 2022 2.339 2.381 2.324 2.354 8,107,626 -0.01(-0.62%)
Apr 06, 2022 2.346 2.383 2.317 2.368 9,011,609 -0.01(-0.62%)
Apr 05, 2022 2.420 2.442 2.376 2.383 9,732,086 -0.06(-2.41%)
Apr 04, 2022 2.427 2.442 2.383 2.442 6,063,850 +0.04(+1.53%)
Apr 01, 2022 2.420 2.435 2.361 2.405 13,690,660 +0.08(+3.39%)
Mar 31, 2022 2.276 2.352 2.276 2.326 7,089,937 +0.08(+3.54%)
Mar 30, 2022 2.269 2.318 2.247 2.247 4,857,602 -0.04(-1.58%)
Mar 29, 2022 2.269 2.283 2.236 2.283 9,018,367 +0.04(+1.94%)
Mar 28, 2022 2.254 2.269 2.221 2.240 7,086,059 -0.03(-1.27%)
Mar 25, 2022 2.254 2.283 2.240 2.269 6,288,531 +0.03(+1.29%)
Mar 24, 2022 2.189 2.240 2.182 2.240 7,684,555 +0.07(+3.33%)
Mar 23, 2022 2.138 2.189 2.132 2.167 7,806,329 +0.02(+1.01%)
Mar 22, 2022 2.124 2.146 2.110 2.146 5,798,242 +0.02(+1.02%)
Mar 21, 2022 2.045 2.124 2.037 2.124 7,561,105 +0.09(+4.26%)
Mar 18, 2022 1.951 2.045 1.947 2.037 8,917,071 +0.07(+3.68%)
Mar 17, 2022 1.864 1.965 1.849 1.965 9,587,089 +0.14(+7.51%)
Mar 16, 2022 1.821 1.853 1.778 1.828 8,515,805 +0.01(+0.40%)
Mar 15, 2022 1.792 1.842 1.784 1.821 6,057,474 +0.01(+0.40%)
Mar 14, 2022 1.864 1.864 1.792 1.813 6,434,707 -0.02(-1.18%)
Mar 11, 2022 1.871 1.878 1.828 1.835 5,947,814 -0.03(-1.55%)
Mar 10, 2022 1.842 1.878 1.831 1.864 6,379,648 -0.04(-2.27%)
Mar 09, 2022 1.878 1.918 1.875 1.907 8,566,180 +0.10(+5.60%)
Mar 08, 2022 1.806 1.830 1.777 1.806 9,509,240 +0.04(+2.04%)
Mar 07, 2022 1.878 1.886 1.763 1.770 9,564,663 -0.12(-6.49%)
Mar 04, 2022 1.900 1.907 1.868 1.893 7,780,534 -0.04(-1.87%)
Mar 03, 2022 1.915 1.965 1.907 1.929 11,834,599 +0.04(+2.30%)
Mar 02, 2022 1.813 1.893 1.806 1.886 8,306,894 +0.07(+3.98%)
Mar 01, 2022 1.799 1.855 1.792 1.813 7,788,582 -0.01(-0.40%)
Feb 28, 2022 1.806 1.849 1.792 1.821 6,072,325 -0.03(-1.56%)
Feb 25, 2022 1.835 1.849 1.799 1.849 7,395,038 +0.02(+1.19%)
Feb 24, 2022 1.849 1.857 1.784 1.828 9,274,039 -0.08(-4.17%)
Feb 23, 2022 1.900 1.936 1.893 1.907 6,971,433 +0.07(+3.53%)
Feb 22, 2022 1.857 1.871 1.842 1.842 7,788,742 -0.01(-0.78%)
Feb 18, 2022 1.857 0 +0.02(+1.18%)
Feb 17, 2022 1.857 1.857 1.828 1.835 5,086,012 -0.03(-1.55%)
Feb 16, 2022 1.857 1.889 1.857 1.864 4,731,739 +0.04(+2.38%)
Feb 15, 2022 1.792 1.835 1.792 1.821 5,002,725 +0.04(+2.44%)
Feb 14, 2022 1.792 1.813 1.756 1.777 8,177,741 -0.01(-0.81%)
Feb 11, 2022 1.813 1.842 1.784 1.792 7,704,616 -0.01(-0.40%)
Feb 10, 2022 1.799 1.835 1.792 1.799 6,812,329 +0.01(+0.40%)
Feb 09, 2022 1.770 1.813 1.761 1.792 7,625,387 +0.04(+2.06%)
Feb 08, 2022 1.756 1.774 1.738 1.756 5,469,205 +0.01(+0.41%)
Feb 07, 2022 1.734 1.766 1.716 1.748 9,942,408 -0.01(-0.41%)
Feb 04, 2022 1.777 1.784 1.748 1.756 6,524,263 -0.06(-3.19%)
Feb 03, 2022 1.799 1.821 1.813 4,273,737 +0.00(+0.00%)
Feb 02, 2022 1.835 1.835 1.792 1.813 7,239,479 -0.04(-2.33%)
Feb 01, 2022 1.849 1.864 1.835 1.857 6,723,356 +0.04(+1.98%)
Jan 31, 2022 1.784 1.835 1.821 6,826,092 +0.04(+2.44%)
Jan 28, 2022 1.784 1.788 1.748 1.777 7,580,438 +0.01(+0.41%)
Jan 27, 2022 1.770 1.803 1.763 1.770 11,416,563 +0.03(+1.66%)
Jan 26, 2022 1.748 1.784 1.734 1.741 14,252,673 -0.01(-0.41%)
Jan 25, 2022 1.712 1.763 1.698 1.748 10,655,205 +0.04(+2.54%)
Jan 24, 2022 1.741 1.741 1.683 1.705 15,683,236 -0.05(-2.88%)
Jan 21, 2022 1.748 1.784 1.741 1.756 11,226,503 +0.00(+0.00%)
Jan 20, 2022 1.763 1.784 1.748 1.756 11,312,407 +0.01(+0.83%)
Jan 19, 2022 1.719 1.770 1.719 1.741 7,763,524 +0.07(+4.33%)
Jan 18, 2022 1.691 1.719 1.669 1.669 6,948,692 -0.03(-1.70%)
Jan 14, 2022 1.698 0 +0.01(+0.43%)
Jan 13, 2022 1.698 1.719 1.680 1.691 8,769,758 +0.01(+0.43%)
Jan 12, 2022 1.669 1.698 1.662 1.683 10,162,483 +0.03(+1.75%)
Jan 11, 2022 1.582 1.662 1.575 1.654 9,059,280 +0.09(+5.53%)
Jan 10, 2022 1.582 1.582 1.553 1.568 6,978,196 -0.02(-1.36%)
Jan 07, 2022 1.586 1.622 1.564 1.589 10,978,696 +0.03(+1.85%)
Jan 06, 2022 1.604 1.618 1.561 1.561 6,475,125 -0.04(-2.70%)
Jan 05, 2022 1.669 1.676 1.597 1.604 10,202,913 -0.06(-3.48%)
Jan 04, 2022 1.654 1.698 1.647 1.662 7,145,381 -0.02(-1.29%)
Jan 03, 2022 1.705 1.712 1.655 1.683 11,995,579 -0.07(-4.11%)
Dec 31, 2021 1.748 1.763 1.727 1.756 9,187,312 +0.03(+1.67%)
Dec 30, 2021 1.712 1.752 1.705 1.727 5,766,408 +0.03(+1.70%)
Dec 29, 2021 1.734 1.741 1.691 1.698 6,426,900 -0.04(-2.08%)
Dec 28, 2021 1.719 1.748 1.705 1.734 10,489,197 +0.02(+1.27%)
Dec 27, 2021 1.698 1.723 1.680 1.712 11,131,905 +0.01(+0.85%)
Dec 23, 2021 1.669 1.701 1.662 1.698 12,506,046 +0.01(+0.86%)
Dec 22, 2021 1.654 1.698 1.647 1.683 8,963,660 +0.09(+5.73%)
Dec 21, 2021 1.572 1.605 1.566 1.592 13,048,601 +0.02(+1.26%)
Dec 20, 2021 1.605 1.625 1.572 1.572 16,281,018 -0.08(-4.80%)
Dec 17, 2021 1.612 1.652 1.602 1.652 18,346,348 +0.04(+2.46%)
Dec 16, 2021 1.599 1.645 1.592 1.612 16,529,446 -0.01(-0.81%)
Dec 15, 2021 1.599 1.638 1.589 1.625 12,794,003 +0.01(+0.82%)
Dec 14, 2021 1.645 1.662 1.612 1.612 14,413,850 -0.01(-0.41%)
Dec 13, 2021 1.632 1.652 1.609 1.619 6,614,506 -0.01(-0.81%)
Dec 10, 2021 1.632 1.655 1.622 1.632 8,079,848 +0.01(+0.82%)
Dec 09, 2021 1.645 1.645 1.601 1.619 7,343,247 -0.03(-2.00%)
Dec 08, 2021 1.632 1.671 1.632 1.652 9,851,498 +0.04(+2.46%)
Dec 07, 2021 1.572 1.619 1.564 1.612 17,945,764 +0.04(+2.52%)
Dec 06, 2021 1.592 1.605 1.566 1.572 10,143,497 -0.03(-1.65%)
Dec 03, 2021 1.566 1.612 1.566 1.599 15,959,655 +0.05(+2.98%)
Dec 02, 2021 1.553 1.579 1.536 1.553 11,496,391 +0.08(+5.38%)
Dec 01, 2021 1.533 1.559 1.473 1.473 21,221,094 -0.05(-3.04%)
Nov 30, 2021 1.566 1.572 1.503 1.519 14,377,178 -0.05(-2.95%)
Nov 29, 2021 1.559 1.579 1.539 1.566 13,090,991 +0.01(+0.85%)
Nov 26, 2021 1.546 1.562 1.536 1.553 6,608,118 -0.01(-0.84%)
Nov 24, 2021 1.579 1.589 1.553 1.566 10,495,263 -0.03(-1.66%)
Nov 23, 2021 1.553 1.599 1.519 1.592 15,320,840 +0.03(+1.69%)
Nov 22, 2021 1.586 1.605 1.559 1.566 16,314,056 -0.02(-1.25%)
Nov 19, 2021 1.605 1.612 1.579 1.586 11,177,375 +0.03(+1.70%)
Nov 18, 2021 1.579 1.595 1.553 1.559 17,556,968 -0.02(-1.26%)
Nov 17, 2021 1.592 1.605 1.556 1.579 11,975,596 -0.04(-2.45%)
Nov 16, 2021 1.632 1.644 1.612 1.619 14,559,656 -0.05(-3.16%)
Nov 15, 2021 1.665 1.701 1.645 1.671 7,260,114 +0.02(+1.20%)
Nov 12, 2021 1.652 1.668 1.625 1.652 15,390,297 -0.03(-1.58%)
Nov 11, 2021 1.652 1.678 1.638 1.678 12,588,307 +0.07(+4.53%)
Nov 10, 2021 1.658 1.605 15,278,822 +0.02(+1.25%)
Nov 09, 2021 1.579 1.625 1.576 1.586 14,822,685 +0.05(+3.00%)
Nov 08, 2021 1.553 1.569 1.539 1.539 9,294,030 -0.02(-1.27%)
Nov 05, 2021 1.539 1.569 1.533 1.559 9,001,743 +0.05(+3.06%)
Nov 04, 2021 1.526 1.539 1.486 1.513 12,279,186 -0.03(-2.14%)
Nov 03, 2021 1.493 1.559 1.473 1.546 15,208,124 +0.09(+6.36%)
Nov 02, 2021 1.500 1.500 1.437 1.453 6,999,820 -0.05(-3.08%)
Nov 01, 2021 1.473 1.519 1.480 1.500 13,059,784 +0.01(+0.89%)
Oct 29, 2021 1.506 1.513 1.470 1.486 14,439,947 -0.01(-0.44%)
Oct 28, 2021 1.533 1.552 1.489 1.493 12,969,330 -0.08(-5.04%)
Oct 27, 2021 1.579 1.599 1.559 1.572 9,873,930 +0.01(+0.42%)
Oct 26, 2021 1.553 1.566 10,841,588 -0.01(-0.42%)
Oct 25, 2021 1.559 1.589 1.539 1.572 10,188,130 +0.04(+2.59%)
Oct 22, 2021 1.546 1.572 1.467 1.533 16,945,338 -0.04(-2.52%)
Oct 21, 2021 1.704 1.711 1.549 1.572 17,569,714 -0.17(-9.85%)
Oct 20, 2021 1.731 1.771 1.731 1.744 15,892,520 +0.04(+2.33%)
Oct 19, 2021 1.764 1.764 1.698 1.704 15,042,489 -0.09(-4.80%)
Oct 18, 2021 1.764 1.800 1.741 1.790 12,401,371 +0.01(+0.74%)
Oct 15, 2021 1.804 1.830 1.771 1.777 30,018,626 -0.02(-1.10%)
Oct 14, 2021 1.777 1.804 1.764 1.797 8,404,875 +0.02(+1.12%)
Oct 13, 2021 1.738 1.790 1.728 1.777 11,362,867 +0.02(+1.13%)
Oct 12, 2021 1.731 1.784 1.731 1.757 11,716,282 +0.03(+1.53%)
Oct 11, 2021 1.665 1.744 1.665 1.731 18,549,784 +0.07(+3.97%)
Oct 08, 2021 1.638 1.678 1.632 1.665 7,020,612 +0.05(+3.28%)
Oct 07, 2021 1.632 1.648 1.576 1.612 17,214,468 -0.02(-1.21%)
Oct 06, 2021 1.632 1.645 1.592 1.632 11,146,399 -0.03(-1.98%)
Oct 05, 2021 1.671 1.708 1.632 1.665 13,915,214 -0.01(-0.39%)
Oct 04, 2021 1.685 1.698 1.658 1.671 6,701,722 -0.04(-2.32%)
Oct 01, 2021 1.678 1.721 1.668 1.711 5,308,336 +0.05(+2.78%)
Sep 30, 2021 1.698 1.709 1.658 1.665 8,487,734 -0.03(-1.56%)
Sep 29, 2021 1.698 1.734 1.685 1.691 5,829,719 -0.01(-0.39%)
Sep 28, 2021 1.731 1.738 1.691 1.698 6,690,889 -0.04(-2.28%)
Sep 27, 2021 1.724 1.777 1.711 1.738 16,084,329 +0.01(+0.77%)
Sep 24, 2021 1.711 1.738 1.691 1.724 9,270,722 +0.00(+0.00%)
Sep 23, 2021 1.738 1.757 1.718 1.724 10,018,920 -0.01(-0.38%)
Sep 22, 2021 1.724 1.757 1.718 1.731 9,962,544 +0.01(+0.38%)
Sep 21, 2021 1.685 1.744 1.671 1.724 10,570,709 +0.06(+3.57%)
Sep 20, 2021 1.671 1.688 1.648 1.665 10,001,269 -0.02(-1.18%)
Sep 17, 2021 1.678 1.688 1.658 1.685 7,608,467 -0.01(-0.78%)
Sep 16, 2021 1.685 1.718 1.678 1.698 5,399,038 -0.01(-0.39%)
Sep 15, 2021 1.691 1.711 1.678 1.704 6,024,241 +0.01(+0.39%)
Sep 14, 2021 1.711 1.734 1.691 1.698 6,933,961 +0.00(+0.00%)
Sep 13, 2021 1.671 1.711 1.662 1.698 8,922,808 +0.05(+3.21%)
Sep 10, 2021 1.671 1.691 1.645 1.645 7,379,167 -0.02(-1.19%)
Sep 09, 2021 1.612 1.678 1.605 1.665 14,258,204 +0.05(+3.28%)
Sep 08, 2021 1.658 1.671 1.609 1.612 8,980,968 -0.07(-4.31%)
Sep 07, 2021 1.711 1.718 1.685 1.685 1,481,012 -0.02(-1.16%)
Sep 03, 2021 1.744 1.751 1.691 1.704 4,687,340 -0.01(-0.77%)
Sep 02, 2021 1.711 1.757 1.704 1.718 6,162,049 -0.04(-2.26%)
Sep 01, 2021 1.711 1.777 1.704 1.757 16,602,426 +0.07(+4.31%)
Aug 31, 2021 1.665 1.704 1.648 1.685 13,621,392 +0.02(+1.19%)
Aug 30, 2021 1.652 1.671 1.632 1.665 9,048,266 +0.01(+0.40%)
Aug 27, 2021 1.605 1.668 1.586 1.658 9,656,654 +0.05(+2.87%)
Aug 26, 2021 1.632 1.645 1.609 1.612 5,363,993 -0.03(-1.61%)
Aug 25, 2021 1.599 1.642 1.586 1.638 7,437,110 +0.02(+1.22%)
Aug 24, 2021 1.519 1.632 1.513 1.619 10,081,739 +0.11(+7.46%)
Aug 23, 2021 1.506 1.519 1.480 1.506 7,548,845 +0.01(+0.44%)
Aug 20, 2021 1.453 1.513 1.427 1.500 9,183,427 +0.05(+3.18%)
Aug 19, 2021 1.427 1.467 1.408 1.453 8,784,555 +0.03(+1.85%)
Aug 18, 2021 1.414 1.473 1.410 1.427 8,752,298 -0.01(-0.92%)
Aug 17, 2021 1.427 1.480 1.410 1.440 8,452,243 +0.05(+3.32%)
Aug 16, 2021 1.427 1.427 1.381 1.394 4,774,608 -0.03(-1.86%)
Aug 13, 2021 1.407 1.427 1.381 1.420 4,713,067 +0.03(+1.90%)
Aug 12, 2021 1.414 1.427 1.394 1.394 5,416,422 -0.04(-2.77%)
Aug 11, 2021 1.440 1.457 1.420 1.434 5,084,214 -0.01(-0.46%)
Aug 10, 2021 1.447 1.470 1.434 1.440 4,270,928 -0.01(-0.91%)
Aug 09, 2021 1.460 1.477 1.417 1.453 5,815,819 +0.00(+0.00%)
Aug 06, 2021 1.453 1.480 1.440 1.453 5,635,779 +0.01(+0.46%)
Aug 05, 2021 1.493 1.513 1.434 1.447 7,398,881 -0.03(-1.79%)
Aug 04, 2021 1.493 1.510 1.447 1.473 7,614,441 -0.02(-1.33%)
Aug 03, 2021 1.467 1.496 1.434 1.493 6,889,071 +0.01(+0.89%)
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.