Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Comp En DE MN Cemig ADR (NY: CIG )

2.470 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.367 2.367 2.310 2.335 22,868,526 -0.02(-1.03%)
Feb 25, 2010 2.248 2.362 2.235 2.360 18,221,540 +0.07(+2.98%)
Feb 24, 2010 2.298 2.315 2.274 2.291 12,057,332 +0.00(+0.07%)
Feb 23, 2010 2.345 2.354 2.287 2.290 11,831,869 -0.07(-3.02%)
Feb 22, 2010 2.422 2.422 2.354 2.361 8,207,213 -0.04(-1.84%)
Feb 19, 2010 2.422 2.439 2.385 2.405 13,795,391 -0.02(-0.71%)
Feb 18, 2010 2.394 2.429 2.387 2.422 10,138,827 +0.03(+1.13%)
Feb 17, 2010 2.425 2.425 2.362 2.395 11,922,064 +0.02(+0.66%)
Feb 16, 2010 2.372 2.414 2.360 2.380 10,616,895 +0.02(+0.72%)
Feb 12, 2010 2.355 2.362 2.362 2.362 23,001,956 -0.06(-2.42%)
Feb 11, 2010 2.340 2.428 2.320 2.421 15,821,552 +0.09(+3.67%)
Feb 10, 2010 2.350 2.362 2.304 2.335 13,914,067 -0.01(-0.37%)
Feb 09, 2010 2.350 2.391 2.321 2.344 17,040,760 +0.05(+2.37%)
Feb 08, 2010 2.285 2.322 2.265 2.290 18,756,920 -0.03(-1.11%)
Feb 05, 2010 2.254 2.320 2.196 2.315 25,122,484 +0.09(+4.24%)
Feb 04, 2010 2.297 2.305 2.218 2.221 19,990,940 -0.13(-5.46%)
Feb 03, 2010 2.378 2.388 2.335 2.350 11,674,625 -0.06(-2.31%)
Feb 02, 2010 2.435 2.435 2.374 2.405 12,328,135 -0.03(-1.29%)
Feb 01, 2010 2.392 2.458 2.381 2.437 17,860,878 +0.06(+2.46%)
Jan 29, 2010 2.429 2.429 2.354 2.378 18,014,196 +0.03(+1.46%)
Jan 28, 2010 2.390 2.390 2.297 2.344 15,299,175 -0.03(-1.20%)
Jan 27, 2010 2.362 2.384 2.324 2.372 24,611,294 -0.01(-0.36%)
Jan 26, 2010 2.275 2.414 2.273 2.381 19,666,848 +0.09(+3.86%)
Jan 25, 2010 2.345 2.345 2.258 2.292 12,460,606 -0.01(-0.37%)
Jan 22, 2010 2.332 2.370 2.295 2.301 18,357,432 -0.06(-2.60%)
Jan 21, 2010 2.401 2.415 2.342 2.362 20,348,664 -0.05(-1.95%)
Jan 20, 2010 2.394 2.421 2.364 2.409 21,388,518 -0.04(-1.57%)
Jan 19, 2010 2.388 2.451 2.370 2.448 13,756,739 +0.02(+0.76%)
Jan 15, 2010 2.475 2.429 2.429 2.429 25,558,430 -0.05(-1.96%)
Jan 14, 2010 2.536 2.589 2.477 2.478 17,188,806 -0.08(-3.01%)
Jan 13, 2010 2.578 2.591 2.518 2.555 13,848,995 -0.02(-0.89%)
Jan 12, 2010 2.535 2.592 2.511 2.578 16,657,163 -0.01(-0.33%)
Jan 11, 2010 2.605 2.618 2.559 2.586 15,326,282 -0.02(-0.71%)
Jan 08, 2010 2.569 2.616 2.556 2.605 11,196,830 +0.02(+0.88%)
Jan 07, 2010 2.625 2.625 2.556 2.582 7,351,149 -0.06(-2.32%)
Jan 06, 2010 2.652 2.655 2.595 2.643 14,288,600 -0.03(-1.12%)
Jan 05, 2010 2.645 2.676 2.639 2.673 16,394,989 +0.04(+1.68%)
Jan 04, 2010 2.642 2.668 2.611 2.629 12,177,095 +0.05(+2.05%)
Dec 31, 2009 2.629 2.576 2.576 2.576 9,358,083 -0.03(-1.20%)
Dec 30, 2009 2.579 2.619 2.574 2.608 7,835,266 +0.03(+1.16%)
Dec 29, 2009 2.562 2.598 2.561 2.578 10,096,481 +0.04(+1.52%)
Dec 28, 2009 2.546 2.546 2.497 2.539 11,942,245 +0.05(+2.06%)
Dec 24, 2009 2.482 2.495 2.451 2.488 2,788,785 +0.04(+1.57%)
Dec 23, 2009 2.499 2.499 2.441 2.449 19,286,364 -0.01(-0.58%)
Dec 22, 2009 2.508 2.508 2.445 2.464 14,769,368 +0.00(+0.06%)
Dec 21, 2009 2.498 2.536 2.446 2.462 19,295,146 -0.00(-0.17%)
Dec 18, 2009 2.468 2.535 2.458 2.467 25,449,400 -0.06(-2.37%)
Dec 17, 2009 2.589 2.591 2.504 2.526 18,110,854 -0.13(-4.94%)
Dec 16, 2009 2.653 2.686 2.582 2.658 24,325,196 -0.00(-0.05%)
Dec 15, 2009 2.716 2.726 2.648 2.659 22,408,970 -0.11(-3.87%)
Dec 14, 2009 2.768 2.776 2.745 2.766 24,752,774 -0.03(-0.97%)
Dec 11, 2009 2.802 2.813 2.766 2.793 19,394,846 -0.02(-0.86%)
Dec 10, 2009 2.830 2.923 2.782 2.817 21,509,268 +0.03(+0.92%)
Dec 09, 2009 2.729 2.799 2.715 2.792 16,031,692 +0.07(+2.68%)
Dec 08, 2009 2.732 2.739 2.662 2.719 17,461,264 -0.03(-0.99%)
Dec 07, 2009 2.730 2.782 2.695 2.746 13,205,593 +0.01(+0.21%)
Dec 04, 2009 2.816 2.820 2.702 2.740 19,195,838 +0.00(+0.16%)
Dec 03, 2009 2.792 2.793 2.735 2.736 19,213,518 +0.01(+0.31%)
Dec 02, 2009 2.631 2.749 2.623 2.728 21,648,364 +0.11(+4.37%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.