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 (%)
Nov 28, 2014 2.517 2.517 2.440 2.481 7,437,401 -0.04(-1.60%)
Nov 26, 2014 2.535 2.521 2.521 2.521 13,708,429 +0.05(+2.19%)
Nov 25, 2014 2.382 2.472 2.364 2.467 16,121,047 +0.12(+5.17%)
Nov 24, 2014 2.355 2.380 2.324 2.346 15,920,714 -0.06(-2.61%)
Nov 21, 2014 2.292 2.420 2.292 2.409 15,084,287 +0.17(+7.41%)
Nov 20, 2014 2.243 2.270 2.216 2.243 13,549,224 +0.01(+0.61%)
Nov 19, 2014 2.225 2.243 2.179 2.229 12,555,895 +0.03(+1.43%)
Nov 18, 2014 2.220 2.225 2.184 2.198 8,853,898 +0.03(+1.45%)
Nov 17, 2014 2.198 2.209 2.157 2.166 11,426,026 +0.00(+0.00%)
Nov 14, 2014 2.207 2.274 2.162 2.166 20,236,196 -0.11(-4.93%)
Nov 13, 2014 2.378 2.418 2.271 2.279 13,019,002 -0.12(-4.89%)
Nov 12, 2014 2.442 2.491 2.392 2.396 24,234,830 -0.03(-1.05%)
Nov 11, 2014 2.426 2.430 2.383 2.421 8,730,089 +0.03(+1.42%)
Nov 10, 2014 2.375 2.438 2.364 2.387 18,909,816 +0.01(+0.53%)
Nov 07, 2014 2.341 2.392 2.337 2.375 10,440,083 +0.06(+2.75%)
Nov 06, 2014 2.366 2.396 2.286 2.311 15,320,485 -0.10(-4.04%)
Nov 05, 2014 2.392 2.428 2.362 2.409 12,059,569 +0.00(+0.18%)
Nov 04, 2014 2.413 2.436 2.387 2.404 14,077,145 -0.00(-0.18%)
Nov 03, 2014 2.404 2.421 2.379 2.409 13,370,392 -0.04(-1.56%)
Oct 31, 2014 2.472 2.476 2.430 2.447 14,699,656 -0.06(-2.36%)
Oct 30, 2014 2.557 2.557 2.493 2.506 10,666,577 +0.04(+1.54%)
Oct 29, 2014 2.510 2.544 2.434 2.468 11,720,966 +0.00(+0.00%)
Oct 28, 2014 2.438 2.464 2.379 2.468 10,876,733 +0.13(+5.42%)
Oct 27, 2014 2.320 2.421 2.646 2.341 23,257,476 -0.30(-11.52%)
Oct 24, 2014 2.498 2.680 2.489 2.646 16,791,160 +0.21(+8.51%)
Oct 23, 2014 2.561 2.574 2.387 2.438 13,215,976 -0.16(-6.04%)
Oct 22, 2014 2.595 2.667 2.578 2.595 8,714,334 +0.02(+0.66%)
Oct 21, 2014 2.548 2.680 2.548 2.578 14,364,740 -0.15(-5.58%)
Oct 20, 2014 2.807 2.811 2.709 2.730 8,942,193 -0.14(-4.73%)
Oct 17, 2014 2.807 2.870 2.768 2.866 8,620,913 +0.10(+3.52%)
Oct 16, 2014 2.798 2.845 2.760 2.768 11,362,762 -0.12(-4.11%)
Oct 15, 2014 2.904 2.946 2.785 2.887 15,342,847 -0.11(-3.81%)
Oct 14, 2014 2.950 3.067 2.926 3.001 11,851,813 -0.00(-0.14%)
Oct 13, 2014 2.976 3.082 2.938 3.006 12,792,132 +0.15(+5.19%)
Oct 10, 2014 2.845 2.950 2.832 2.857 10,662,840 -0.05(-1.60%)
Oct 09, 2014 3.018 3.039 2.900 2.904 19,888,408 -0.09(-2.97%)
Oct 08, 2014 2.972 3.006 2.798 2.993 32,275,050 +0.12(+4.28%)
Oct 07, 2014 2.747 2.887 2.739 2.870 26,490,876 +0.24(+9.00%)
Oct 06, 2014 2.663 2.667 2.612 2.633 14,277,915 +0.13(+5.25%)
Oct 03, 2014 2.421 2.523 2.413 2.502 13,790,045 +0.00(+0.17%)
Oct 02, 2014 2.544 2.557 2.493 2.498 8,481,063 -0.03(-1.01%)
Oct 01, 2014 2.557 2.586 2.523 2.523 10,454,692 -0.11(-4.33%)
Sep 30, 2014 2.608 2.684 2.591 2.637 13,682,100 +0.06(+2.30%)
Sep 29, 2014 2.514 2.599 2.514 2.578 10,373,484 -0.08(-3.03%)
Sep 26, 2014 2.608 2.671 2.591 2.658 8,316,757 +0.03(+0.96%)
Sep 25, 2014 2.654 2.688 2.629 2.633 6,666,256 -0.05(-1.74%)
Sep 24, 2014 2.671 2.692 2.616 2.680 8,281,339 -0.08(-2.91%)
Sep 23, 2014 2.747 2.815 2.735 2.760 13,135,444 +0.04(+1.56%)
Sep 22, 2014 2.730 2.752 2.692 2.718 7,399,095 -0.07(-2.58%)
Sep 19, 2014 2.849 2.853 2.785 2.790 8,977,312 -0.04(-1.35%)
Sep 18, 2014 2.836 2.900 2.815 2.828 14,238,214 -0.03(-1.04%)
Sep 17, 2014 2.989 3.001 2.853 2.857 19,905,680 -0.25(-8.04%)
Sep 16, 2014 3.027 3.120 3.014 3.107 17,657,152 +0.00(+0.14%)
Sep 15, 2014 3.090 3.116 3.065 3.103 9,368,926 +0.06(+1.81%)
Sep 12, 2014 3.116 3.137 3.027 3.048 12,559,407 -0.14(-4.38%)
Sep 11, 2014 3.264 3.289 3.175 3.188 15,285,194 -0.10(-3.09%)
Sep 10, 2014 3.323 3.323 3.230 3.289 13,483,133 -0.03(-0.77%)
Sep 09, 2014 3.408 3.408 3.293 3.315 10,311,331 -0.12(-3.57%)
Sep 08, 2014 3.598 3.607 3.429 3.437 8,341,999 -0.15(-4.25%)
Sep 05, 2014 3.615 3.624 3.568 3.590 7,596,547 -0.03(-0.82%)
Sep 04, 2014 3.632 3.666 3.602 3.619 8,054,039 -0.02(-0.47%)
Sep 03, 2014 3.624 3.670 3.602 3.636 11,898,798 +0.05(+1.30%)
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.