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 (%)
Mar 31, 2014 2.550 2.561 2.527 2.531 14,115,024 +0.00(+0.00%)
Mar 28, 2014 2.527 2.613 2.512 2.531 14,880,676 +0.02(+0.89%)
Mar 27, 2014 2.382 2.512 2.371 2.509 21,044,668 +0.19(+8.36%)
Mar 26, 2014 2.334 2.356 2.308 2.315 8,773,613 +0.01(+0.48%)
Mar 25, 2014 2.252 2.311 2.248 2.304 8,403,620 +0.06(+2.65%)
Mar 24, 2014 2.244 2.263 2.194 2.244 9,199,301 +0.03(+1.17%)
Mar 21, 2014 2.189 2.263 2.189 2.218 17,721,796 +0.00(+0.17%)
Mar 20, 2014 2.163 2.226 2.155 2.215 12,692,780 +0.05(+2.41%)
Mar 19, 2014 2.144 2.189 2.118 2.163 12,892,296 +0.01(+0.35%)
Mar 18, 2014 2.077 2.166 2.077 2.155 13,958,153 +0.08(+3.76%)
Mar 17, 2014 2.066 2.107 2.062 2.077 9,856,710 +0.01(+0.72%)
Mar 14, 2014 2.151 2.151 2.056 2.062 27,413,382 -0.10(-4.65%)
Mar 13, 2014 2.163 2.192 2.114 2.163 22,998,828 +0.06(+2.65%)
Mar 12, 2014 2.058 2.114 2.051 2.107 12,584,526 +0.06(+2.91%)
Mar 11, 2014 2.077 2.081 2.030 2.047 15,744,765 +0.01(+0.73%)
Mar 10, 2014 2.081 2.084 2.014 2.032 23,351,888 -0.06(-3.02%)
Mar 07, 2014 2.133 2.143 2.066 2.096 31,181,992 -0.12(-5.22%)
Mar 06, 2014 2.189 2.226 2.185 2.211 11,213,983 +0.02(+0.85%)
Mar 05, 2014 2.177 2.196 2.148 2.192 8,669,094 +0.02(+0.86%)
Mar 04, 2014 2.196 2.196 2.129 2.174 14,757,125 +0.05(+2.46%)
Mar 03, 2014 2.136 2.148 2.088 2.122 7,958,424 -0.03(-1.55%)
Feb 28, 2014 2.140 2.166 2.103 2.155 16,084,149 -0.01(-0.34%)
Feb 27, 2014 2.092 2.170 2.088 2.163 14,195,584 +0.09(+4.31%)
Feb 26, 2014 2.073 2.088 2.047 2.073 12,401,522 +0.00(+0.00%)
Feb 25, 2014 2.112 2.133 2.058 2.073 13,321,305 -0.03(-1.59%)
Feb 24, 2014 2.088 2.129 2.075 2.107 13,239,482 +0.03(+1.25%)
Feb 21, 2014 2.062 2.114 2.051 2.081 14,109,200 +0.04(+1.82%)
Feb 20, 2014 2.036 2.068 2.006 2.043 11,061,540 +0.04(+2.04%)
Feb 19, 2014 2.002 2.025 1.969 2.002 24,022,184 +0.04(+1.89%)
Feb 18, 2014 2.029 2.051 1.947 1.965 19,335,058 -0.15(-6.88%)
Feb 14, 2014 2.144 2.110 2.110 2.110 16,331,394 -0.04(-2.07%)
Feb 13, 2014 2.088 2.159 2.073 2.155 9,740,636 +0.05(+2.48%)
Feb 12, 2014 2.077 2.148 2.068 2.103 24,202,526 +0.01(+0.53%)
Feb 11, 2014 2.029 2.092 2.025 2.092 17,967,726 +0.03(+1.44%)
Feb 10, 2014 2.062 2.084 2.025 2.062 13,761,162 -0.03(-1.60%)
Feb 07, 2014 2.122 2.136 2.058 2.096 23,206,858 +0.00(+0.00%)
Feb 06, 2014 2.049 2.103 2.047 2.096 14,027,157 +0.09(+4.26%)
Feb 05, 2014 2.040 2.058 2.010 2.010 15,146,403 -0.09(-4.26%)
Feb 04, 2014 2.099 2.122 2.084 2.099 29,166,412 -0.01(-0.53%)
Feb 03, 2014 2.136 2.150 2.099 2.110 16,717,459 -0.04(-1.73%)
Jan 31, 2014 2.125 2.159 2.110 2.148 12,366,504 +0.02(+0.87%)
Jan 30, 2014 2.122 2.144 2.099 2.129 18,999,182 +0.06(+3.06%)
Jan 29, 2014 2.073 2.081 2.029 2.066 21,375,422 -0.04(-1.77%)
Jan 28, 2014 2.116 2.118 2.077 2.103 27,292,068 +0.03(+1.25%)
Jan 27, 2014 2.103 2.114 2.069 2.077 31,382,070 -0.05(-2.45%)
Jan 24, 2014 2.140 2.144 2.092 2.129 23,806,956 -0.03(-1.38%)
Jan 23, 2014 2.203 2.207 2.148 2.159 33,605,552 -0.06(-2.68%)
Jan 22, 2014 2.163 2.222 2.159 2.218 17,012,178 +0.04(+2.06%)
Jan 21, 2014 2.122 2.185 2.114 2.174 36,220,660 +0.03(+1.21%)
Jan 17, 2014 2.129 2.148 2.148 2.148 15,938,874 +0.03(+1.23%)
Jan 16, 2014 2.133 2.140 2.099 2.122 12,335,663 +0.00(+0.18%)
Jan 15, 2014 2.122 2.159 2.099 2.118 7,321,318 -0.00(-0.18%)
Jan 14, 2014 2.092 2.144 2.088 2.122 11,962,712 +0.04(+1.97%)
Jan 13, 2014 2.136 2.155 2.071 2.081 7,567,378 -0.07(-3.31%)
Jan 10, 2014 2.092 2.155 2.084 2.152 14,249,033 +0.07(+3.56%)
Jan 09, 2014 2.078 2.086 2.038 2.078 11,351,322 -0.03(-1.48%)
Jan 08, 2014 2.160 2.166 2.095 2.109 8,630,807 -0.06(-2.76%)
Jan 07, 2014 2.229 2.232 2.158 2.169 7,482,284 -0.04(-1.93%)
Jan 06, 2014 2.192 2.230 2.183 2.212 16,635,437 +0.02(+0.78%)
Jan 03, 2014 2.206 2.215 2.160 2.195 10,097,853 +0.05(+2.12%)
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.