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 (%)
Jul 31, 2014 3.535 3.543 3.456 3.480 14,411,019 -0.14(-3.86%)
Jul 30, 2014 3.674 3.687 3.590 3.619 8,231,878 -0.01(-0.35%)
Jul 29, 2014 3.729 3.759 3.577 3.632 10,167,715 -0.13(-3.49%)
Jul 28, 2014 3.776 3.793 3.725 3.763 7,251,147 +0.00(+0.00%)
Jul 25, 2014 3.793 3.806 3.759 3.763 9,354,216 -0.05(-1.33%)
Jul 24, 2014 3.742 3.818 3.729 3.814 9,994,700 +0.08(+2.15%)
Jul 23, 2014 3.772 3.806 3.687 3.734 9,938,419 -0.07(-1.89%)
Jul 22, 2014 3.763 3.810 3.742 3.806 11,121,206 +0.09(+2.39%)
Jul 21, 2014 3.649 3.725 3.624 3.717 8,938,381 +0.12(+3.29%)
Jul 18, 2014 3.556 3.636 3.509 3.598 14,865,098 +0.17(+4.81%)
Jul 17, 2014 3.484 3.484 3.420 3.433 9,513,785 -0.02(-0.61%)
Jul 16, 2014 3.513 3.535 3.425 3.454 8,233,416 -0.05(-1.33%)
Jul 15, 2014 3.471 3.509 3.433 3.501 10,457,271 +0.04(+1.22%)
Jul 14, 2014 3.391 3.469 3.378 3.458 13,314,639 +0.06(+1.74%)
Jul 11, 2014 3.442 3.501 3.348 3.399 18,225,548 -0.06(-1.59%)
Jul 10, 2014 3.327 3.463 3.310 3.454 15,593,047 +0.14(+4.35%)
Jul 09, 2014 3.276 3.367 3.259 3.310 13,401,082 +0.03(+1.03%)
Jul 08, 2014 3.276 3.289 3.235 3.276 12,763,723 +0.02(+0.49%)
Jul 07, 2014 3.186 3.272 3.146 3.260 12,250,146 +0.06(+1.72%)
Jul 03, 2014 3.083 3.205 3.205 3.205 9,656,852 +0.11(+3.69%)
Jul 02, 2014 3.095 3.111 3.044 3.091 14,390,390 -0.01(-0.38%)
Jul 01, 2014 3.146 3.166 3.087 3.103 6,529,752 -0.04(-1.25%)
Jun 30, 2014 3.178 3.186 3.119 3.142 10,357,325 -0.06(-1.96%)
Jun 27, 2014 3.193 3.229 3.142 3.205 6,821,594 +0.00(+0.12%)
Jun 26, 2014 3.166 3.205 3.154 3.201 8,937,848 -0.00(-0.12%)
Jun 25, 2014 3.245 3.288 3.186 3.205 9,385,980 -0.00(-0.12%)
Jun 24, 2014 3.217 3.264 3.186 3.209 11,521,266 +0.01(+0.25%)
Jun 23, 2014 3.174 3.217 3.162 3.201 11,264,486 -0.03(-0.97%)
Jun 20, 2014 3.205 3.258 3.182 3.233 10,352,215 -0.01(-0.24%)
Jun 19, 2014 3.284 3.304 3.241 3.241 10,215,093 -0.06(-1.90%)
Jun 18, 2014 3.131 3.304 3.123 3.304 11,318,810 +0.16(+5.13%)
Jun 17, 2014 3.079 3.142 3.079 3.142 8,901,688 +0.02(+0.63%)
Jun 16, 2014 3.099 3.131 3.072 3.123 8,238,544 +0.01(+0.38%)
Jun 13, 2014 3.131 3.142 3.084 3.111 6,410,104 +0.02(+0.76%)
Jun 12, 2014 3.107 3.119 3.060 3.087 4,371,791 -0.02(-0.76%)
Jun 11, 2014 3.115 3.127 3.075 3.111 10,994,603 +0.03(+1.02%)
Jun 10, 2014 3.005 3.097 2.993 3.079 16,890,946 +0.13(+4.54%)
Jun 06, 2014 2.961 2.969 2.910 2.946 11,597,076 +0.11(+3.74%)
Jun 05, 2014 2.836 2.859 2.822 2.840 7,281,089 +0.04(+1.40%)
Jun 04, 2014 2.820 2.820 2.784 2.800 7,058,518 -0.02(-0.70%)
Jun 03, 2014 2.773 2.828 2.749 2.820 13,173,602 +0.04(+1.41%)
Jun 02, 2014 2.749 2.784 2.706 2.781 15,151,000 +0.02(+0.71%)
May 30, 2014 2.820 2.824 2.741 2.761 12,097,448 -0.09(-3.04%)
May 29, 2014 2.879 2.895 2.836 2.847 7,190,310 -0.01(-0.41%)
May 28, 2014 2.851 2.863 2.800 2.859 8,359,652 +0.00(+0.14%)
May 27, 2014 2.918 2.938 2.820 2.855 13,409,828 -0.16(-5.22%)
May 23, 2014 2.954 3.013 3.013 3.013 15,025,979 +0.08(+2.89%)
May 22, 2014 2.954 2.963 2.914 2.928 5,963,204 -0.01(-0.20%)
May 21, 2014 2.914 2.938 2.871 2.934 11,020,164 +0.04(+1.36%)
May 20, 2014 2.879 2.950 2.867 2.895 12,300,987 +0.02(+0.68%)
May 19, 2014 2.863 2.879 2.824 2.875 11,354,166 +0.01(+0.27%)
May 16, 2014 2.887 2.891 2.836 2.867 14,778,398 +0.05(+1.67%)
May 15, 2014 2.922 2.926 2.804 2.820 23,278,282 -0.18(-6.03%)
May 14, 2014 2.989 3.052 2.981 3.001 14,201,540 +0.07(+2.42%)
May 13, 2014 2.902 2.954 2.899 2.930 21,040,980 +0.05(+1.64%)
May 12, 2014 2.867 2.895 2.855 2.883 9,252,263 +0.02(+0.83%)
May 09, 2014 2.887 2.902 2.851 2.859 8,005,591 +0.00(+0.00%)
May 08, 2014 2.926 2.930 2.859 2.859 11,168,934 -0.04(-1.22%)
May 07, 2014 2.847 2.912 2.843 2.895 13,538,363 +0.02(+0.82%)
May 06, 2014 2.863 2.899 2.847 2.871 18,630,394 +0.02(+0.83%)
May 05, 2014 2.895 2.895 2.828 2.847 38,379,252 -0.03(-0.96%)
May 02, 2014 2.812 2.883 2.800 2.875 22,273,880 +0.08(+2.85%)
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.