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 )

2.430 +0.020 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.9762 0.9931 0.9182 0.9472 23,500,822 -0.02(-2.00%)
Apr 28, 2016 0.9762 0.9907 0.9569 0.9665 9,884,759 +0.00(+0.00%)
Apr 27, 2016 0.9569 0.9810 0.9520 0.9665 14,227,492 +0.01(+1.52%)
Apr 26, 2016 0.9714 0.9738 0.9424 0.9520 8,584,076 +0.00(+0.00%)
Apr 25, 2016 0.9810 0.9955 0.9424 0.9520 9,426,931 -0.02(-1.99%)
Apr 22, 2016 0.9665 0.9762 0.9569 0.9714 7,630,701 -0.00(-0.50%)
Apr 21, 2016 0.9955 1.015 0.9714 0.9762 6,036,762 -0.01(-1.46%)
Apr 20, 2016 1.010 1.020 0.9810 0.9907 8,456,110 -0.02(-1.91%)
Apr 19, 2016 1.025 1.039 1.000 1.010 8,754,211 +0.00(+0.00%)
Apr 18, 2016 1.020 1.054 1.005 1.010 10,563,010 -0.06(-5.43%)
Apr 15, 2016 1.025 1.073 1.005 1.068 12,065,682 +0.04(+4.24%)
Apr 14, 2016 1.078 1.092 0.9907 1.025 21,785,944 -0.08(-7.02%)
Apr 13, 2016 1.083 1.112 1.078 1.102 13,603,656 +0.04(+4.11%)
Apr 12, 2016 1.034 1.063 1.000 1.058 21,355,404 +0.03(+3.30%)
Apr 11, 2016 0.9810 1.034 0.9762 1.025 14,558,467 +0.07(+7.07%)
Apr 08, 2016 0.9182 0.9641 0.9110 0.9569 14,485,897 +0.09(+10.00%)
Apr 07, 2016 0.8892 0.9230 0.8409 0.8699 14,866,571 -0.03(-3.23%)
Apr 06, 2016 0.9424 0.9424 0.8795 0.8989 8,959,965 -0.05(-5.58%)
Apr 05, 2016 0.9665 0.9810 0.9400 0.9520 15,619,693 -0.04(-4.37%)
Apr 04, 2016 1.034 1.058 0.9859 0.9955 7,310,500 -0.06(-5.50%)
Apr 01, 2016 1.078 1.082 1.039 1.054 14,447,603 -0.04(-3.54%)
Mar 31, 2016 1.145 1.170 1.063 1.092 15,038,863 -0.02(-2.16%)
Mar 30, 2016 1.126 1.165 1.112 1.116 10,618,710 +0.00(+0.00%)
Mar 29, 2016 1.107 1.145 1.078 1.116 9,804,466 +0.01(+0.87%)
Mar 28, 2016 1.078 1.136 1.066 1.107 5,597,385 +0.07(+6.51%)
Mar 24, 2016 0.9955 1.039 1.039 1.039 8,984,864 +0.02(+2.38%)
Mar 23, 2016 1.049 1.049 0.9955 1.015 9,488,958 -0.05(-4.98%)
Mar 22, 2016 1.083 1.090 1.058 1.068 13,613,216 +0.00(+0.45%)
Mar 21, 2016 1.049 1.087 1.039 1.063 14,558,749 +0.03(+2.80%)
Mar 18, 2016 1.029 1.044 1.010 1.034 9,897,613 +0.02(+2.39%)
Mar 17, 2016 0.9665 1.015 0.9327 1.010 15,100,630 +0.10(+10.58%)
Mar 16, 2016 0.8892 0.9134 0.8747 0.9134 6,682,590 +0.01(+1.07%)
Mar 15, 2016 0.9230 0.9279 0.8626 0.9037 8,892,112 -0.07(-6.97%)
Mar 14, 2016 1.025 1.025 0.9629 0.9714 9,294,867 -0.07(-6.51%)
Mar 11, 2016 0.9907 1.049 0.9810 1.039 12,085,059 +0.07(+7.50%)
Mar 10, 2016 0.9424 0.9859 0.9182 0.9665 12,066,591 +0.03(+3.09%)
Mar 09, 2016 0.9617 0.9617 0.9182 0.9375 9,278,487 +0.01(+1.04%)
Mar 08, 2016 0.9279 0.9375 0.8940 0.9279 7,300,381 +0.03(+3.23%)
Mar 07, 2016 0.9134 0.9375 0.8892 0.8989 6,960,272 -0.02(-2.62%)
Mar 04, 2016 0.9810 0.9859 0.9085 0.9230 15,596,241 +0.00(+0.53%)
Mar 03, 2016 0.8119 0.9182 0.7877 0.9182 10,469,381 +0.14(+18.01%)
Mar 02, 2016 0.7539 0.7829 0.7442 0.7781 4,489,187 +0.01(+1.26%)
Mar 01, 2016 0.7346 0.7684 0.7297 0.7684 5,157,129 +0.04(+6.00%)
Feb 29, 2016 0.7297 0.7297 0.7104 0.7249 9,529,673 +0.02(+3.45%)
Feb 26, 2016 0.7539 0.7539 0.6959 0.7007 3,720,860 -0.03(-4.61%)
Feb 25, 2016 0.7346 0.7346 0.7104 0.7346 3,935,192 +0.02(+3.40%)
Feb 24, 2016 0.7152 0.7249 0.7007 0.7104 4,145,152 -0.04(-5.16%)
Feb 23, 2016 0.7732 0.7732 0.7201 0.7491 8,843,747 -0.02(-2.52%)
Feb 22, 2016 0.7491 0.7732 0.7491 0.7684 8,525,868 +0.05(+7.43%)
Feb 19, 2016 0.7539 0.7660 0.7152 0.7152 12,232,275 -0.04(-5.13%)
Feb 18, 2016 0.7636 0.7732 0.7491 0.7539 6,887,600 +0.01(+1.30%)
Feb 17, 2016 0.7829 0.8167 0.7442 0.7442 12,595,885 +0.01(+1.32%)
Feb 16, 2016 0.7297 0.7611 0.7152 0.7346 10,058,027 +0.02(+2.70%)
Feb 12, 2016 0.7297 0.7152 0.7152 0.7152 3,986,398 +0.03(+4.96%)
Feb 11, 2016 0.7660 0.7781 0.6814 0.6814 18,182,672 -0.12(-15.06%)
Feb 10, 2016 0.7201 0.8022 0.7152 0.8022 10,425,744 +0.09(+12.16%)
Feb 09, 2016 0.7201 0.7297 0.6959 0.7152 7,561,095 +0.01(+1.37%)
Feb 08, 2016 0.7297 0.7297 0.6911 0.7056 9,232,271 -0.01(-1.35%)
Feb 05, 2016 0.7297 0.7901 0.6911 0.7152 17,984,530 +0.02(+3.50%)
Feb 04, 2016 0.7249 0.7249 0.6862 0.6911 8,325,404 +0.00(+0.00%)
Feb 03, 2016 0.6862 0.7056 0.6572 0.6911 6,310,879 +0.03(+5.15%)
Feb 02, 2016 0.7007 0.7152 0.6427 0.6572 12,794,126 -0.17(-20.93%)
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.