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 29, 2012 3.836 3.863 3.787 3.812 12,039,939 +0.07(+1.77%)
Jun 28, 2012 3.660 3.745 3.638 3.745 9,922,450 +0.10(+2.72%)
Jun 27, 2012 3.627 3.648 3.596 3.646 7,929,403 +0.02(+0.57%)
Jun 26, 2012 3.600 3.638 3.580 3.625 8,557,410 +0.05(+1.45%)
Jun 25, 2012 3.567 3.590 3.528 3.574 5,412,243 -0.01(-0.29%)
Jun 22, 2012 3.638 3.652 3.576 3.584 6,044,923 -0.02(-0.69%)
Jun 21, 2012 3.731 3.741 3.607 3.609 7,872,739 -0.13(-3.59%)
Jun 20, 2012 3.760 3.785 3.692 3.743 8,101,298 -0.03(-0.82%)
Jun 19, 2012 3.696 3.780 3.710 3.774 10,092,929 +0.08(+2.13%)
Jun 18, 2012 3.673 3.720 3.660 3.696 6,436,513 -0.02(-0.56%)
Jun 15, 2012 3.694 3.716 3.677 3.716 12,619,774 +0.02(+0.62%)
Jun 14, 2012 3.654 3.720 3.627 3.694 9,426,908 +0.02(+0.68%)
Jun 13, 2012 3.671 3.723 3.656 3.669 12,423,019 -0.02(-0.51%)
Jun 12, 2012 3.617 3.696 3.598 3.687 14,546,119 +0.10(+2.77%)
Jun 11, 2012 3.694 3.704 3.580 3.588 8,301,923 -0.04(-1.08%)
Jun 08, 2012 3.574 3.644 3.528 3.627 8,539,775 +0.02(+0.52%)
Jun 07, 2012 3.656 3.671 3.609 3.609 8,345,447 -0.01(-0.23%)
Jun 06, 2012 3.536 3.638 3.524 3.617 22,023,556 +0.11(+3.13%)
Jun 05, 2012 3.547 3.551 3.507 3.507 10,249,378 -0.01(-0.35%)
Jun 04, 2012 3.536 3.563 3.505 3.520 15,147,377 +0.00(+0.12%)
Jun 01, 2012 3.499 3.545 3.497 3.516 14,961,052 -0.05(-1.39%)
May 31, 2012 3.567 3.603 3.535 3.565 26,779,400 +0.00(+0.06%)
May 30, 2012 3.505 3.611 3.497 3.563 10,910,132 -0.01(-0.35%)
May 29, 2012 3.638 3.640 3.549 3.576 7,222,135 +0.01(+0.35%)
May 25, 2012 3.567 3.590 3.536 3.563 8,146,247 +0.01(+0.35%)
May 24, 2012 3.520 3.557 3.472 3.551 8,823,171 +0.03(+0.76%)
May 23, 2012 3.555 3.555 3.447 3.524 9,411,559 +0.02(+0.53%)
May 22, 2012 3.491 3.561 3.485 3.505 9,707,442 -0.02(-0.53%)
May 21, 2012 3.483 3.528 3.466 3.524 11,091,697 +0.02(+0.53%)
May 18, 2012 3.551 3.580 3.469 3.505 14,625,569 +0.01(+0.30%)
May 17, 2012 3.555 3.592 3.468 3.495 12,609,620 -0.07(-2.03%)
May 16, 2012 3.596 3.598 3.538 3.567 12,619,754 +0.05(+1.29%)
May 15, 2012 3.605 3.679 3.489 3.522 15,281,287 -0.11(-2.96%)
May 14, 2012 3.780 3.791 3.619 3.629 15,577,731 -0.23(-5.90%)
May 11, 2012 3.860 3.938 3.844 3.857 36,147,524 -0.01(-0.21%)
May 10, 2012 3.834 3.872 3.807 3.865 15,829,158 +0.02(+0.47%)
May 09, 2012 3.826 3.877 3.784 3.847 18,916,044 -0.03(-0.77%)
May 08, 2012 3.892 3.910 3.849 3.877 17,716,636 -0.01(-0.21%)
May 07, 2012 3.807 3.910 3.799 3.885 20,282,320 +0.07(+1.78%)
May 04, 2012 3.945 3.966 3.816 3.817 32,447,624 -0.06(-1.58%)
May 03, 2012 4.029 4.051 3.843 3.879 35,606,892 -0.12(-2.90%)
May 02, 2012 4.006 4.014 3.955 3.994 22,725,652 -0.05(-1.27%)
May 01, 2012 4.072 4.105 4.036 4.046 10,096,158 -0.04(-0.93%)
Apr 30, 2012 4.137 4.137 4.056 4.084 17,514,718 -0.12(-2.83%)
Apr 27, 2012 4.235 4.255 4.193 4.203 11,941,368 -0.03(-0.66%)
Apr 26, 2012 4.235 4.257 4.212 4.230 18,153,294 -0.03(-0.80%)
Apr 25, 2012 4.270 4.278 4.226 4.265 12,897,305 +0.04(+1.04%)
Apr 24, 2012 4.190 4.234 4.180 4.221 15,350,109 +0.08(+1.89%)
Apr 23, 2012 4.133 4.150 4.097 4.142 10,815,455 -0.02(-0.51%)
Apr 20, 2012 4.149 4.215 4.144 4.164 14,596,290 +0.04(+1.07%)
Apr 19, 2012 4.115 4.152 4.085 4.119 8,393,518 +0.02(+0.44%)
Apr 18, 2012 4.012 4.110 4.000 4.102 15,393,648 +0.08(+1.95%)
Apr 17, 2012 4.064 4.100 4.022 4.023 12,382,035 -0.05(-1.20%)
Apr 16, 2012 4.095 4.108 4.017 4.072 14,229,018 +0.01(+0.32%)
Apr 13, 2012 4.118 4.129 4.051 4.059 14,710,216 -0.08(-1.97%)
Apr 12, 2012 4.212 4.252 4.130 4.141 25,859,416 -0.01(-0.20%)
Apr 11, 2012 4.162 4.177 4.120 4.149 15,717,718 +0.08(+2.01%)
Apr 10, 2012 4.049 4.088 4.022 4.067 15,698,651 -0.01(-0.24%)
Apr 09, 2012 4.036 4.095 4.013 4.077 8,526,346 -0.01(-0.20%)
Apr 05, 2012 3.997 4.112 3.989 4.085 22,700,104 +0.09(+2.29%)
Apr 04, 2012 3.987 4.004 3.956 3.994 22,870,540 -0.03(-0.73%)
Apr 03, 2012 4.043 4.048 3.999 4.023 26,325,578 -0.00(-0.08%)
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.