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 (%)
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%)
May 01, 2014 2.792 2.810 2.721 2.795 10,658,793 -0.01(-0.40%)
Apr 30, 2014 2.751 2.810 2.721 2.806 12,326,292 +0.07(+2.72%)
Apr 29, 2014 2.758 2.806 2.725 2.732 9,637,043 +0.00(+0.14%)
Apr 28, 2014 2.658 2.736 2.636 2.728 10,693,322 +0.07(+2.52%)
Apr 25, 2014 2.762 2.775 2.646 2.661 12,775,032 -0.10(-3.77%)
Apr 24, 2014 2.788 2.788 2.713 2.766 21,870,792 -0.01(-0.27%)
Apr 23, 2014 2.728 2.780 2.702 2.773 30,562,026 +0.06(+2.19%)
Apr 22, 2014 2.665 2.725 2.650 2.713 12,628,622 +0.03(+1.25%)
Apr 21, 2014 2.717 2.717 2.672 2.680 7,591,201 -0.01(-0.55%)
Apr 17, 2014 2.609 2.695 2.695 2.695 11,095,096 +0.08(+3.13%)
Apr 16, 2014 2.672 2.672 2.583 2.613 12,426,464 -0.00(-0.14%)
Apr 15, 2014 2.684 2.684 2.587 2.617 29,009,864 -0.09(-3.17%)
Apr 14, 2014 2.687 2.725 2.672 2.702 7,105,772 +0.00(+0.00%)
Apr 11, 2014 2.628 2.702 2.628 2.702 36,542,108 +0.03(+1.26%)
Apr 10, 2014 2.648 2.700 2.639 2.669 13,012,839 +0.03(+1.13%)
Apr 09, 2014 2.624 2.680 2.520 2.639 14,769,691 -0.06(-2.07%)
Apr 08, 2014 2.721 2.747 2.658 2.695 13,787,862 +0.03(+0.98%)
Apr 07, 2014 2.594 2.691 2.591 2.669 13,334,762 +0.09(+3.31%)
Apr 04, 2014 2.632 2.639 2.576 2.583 11,763,131 +0.04(+1.46%)
Apr 03, 2014 2.613 2.632 2.546 2.546 13,752,919 -0.06(-2.15%)
Apr 02, 2014 2.505 2.624 2.486 2.602 13,707,912 +0.11(+4.48%)
Apr 01, 2014 2.501 2.505 2.442 2.490 14,811,581 -0.04(-1.62%)
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%)
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.