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 )

2.505 +0.035 (+1.42%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.490 1.602 1.490 1.559 0 +0.01(+0.96%)
Feb 26, 2009 1.584 1.603 1.543 1.544 11,030,026 +0.00(+0.22%)
Feb 25, 2009 1.506 1.581 1.453 1.541 11,704,859 +0.02(+1.28%)
Feb 24, 2009 1.448 1.535 1.417 1.521 8,179,411 +0.09(+6.55%)
Feb 23, 2009 1.560 1.560 1.414 1.428 10,237,857 -0.11(-7.13%)
Feb 20, 2009 1.502 1.548 1.492 1.537 0 +0.01(+0.60%)
Feb 19, 2009 1.559 1.579 1.519 1.528 5,515,749 -0.02(-1.03%)
Feb 18, 2009 1.569 1.599 1.525 1.544 9,761,979 -0.02(-1.31%)
Feb 17, 2009 1.597 1.601 1.552 1.565 14,086,211 -0.07(-3.99%)
Feb 13, 2009 1.589 1.642 1.556 1.630 0 +0.01(+0.92%)
Feb 12, 2009 1.598 1.617 1.561 1.615 11,233,117 -0.00(-0.07%)
Feb 11, 2009 1.639 1.685 1.586 1.616 13,780,548 -0.01(-0.84%)
Feb 10, 2009 1.654 1.708 1.595 1.630 13,346,318 -0.03(-1.72%)
Feb 09, 2009 1.607 1.672 1.598 1.658 11,113,521 +0.04(+2.25%)
Feb 06, 2009 1.556 1.625 1.550 1.622 8,496,088 +0.06(+3.87%)
Feb 05, 2009 1.529 1.575 1.508 1.561 6,774,200 +0.01(+0.74%)
Feb 04, 2009 1.548 1.585 1.520 1.550 8,727,490 +0.02(+1.12%)
Feb 03, 2009 1.530 1.545 1.510 1.533 5,024,887 -0.01(-0.89%)
Feb 02, 2009 1.526 1.569 1.517 1.546 8,229,899 -0.00(-0.29%)
Jan 30, 2009 1.560 1.579 1.534 1.551 0 -0.03(-1.59%)
Jan 29, 2009 1.558 1.610 1.558 1.576 11,088,294 -0.04(-2.20%)
Jan 28, 2009 1.584 1.624 1.560 1.611 7,147,402 +0.06(+3.59%)
Jan 27, 2009 1.584 1.584 1.536 1.556 4,651,554 -0.00(-0.29%)
Jan 26, 2009 1.565 1.607 1.551 1.560 6,027,709 -0.01(-0.51%)
Jan 23, 2009 1.512 1.569 1.484 1.568 8,716,520 +0.02(+1.25%)
Jan 22, 2009 1.541 1.573 1.498 1.549 13,225,749 -0.08(-4.64%)
Jan 21, 2009 1.553 1.640 1.541 1.624 9,119,846 +0.10(+6.67%)
Jan 20, 2009 1.625 1.625 1.484 1.522 11,989,501 -0.15(-8.88%)
Jan 16, 2009 1.651 1.678 1.615 1.671 0 +0.02(+1.38%)
Jan 15, 2009 1.593 1.659 1.533 1.648 10,412,217 +0.03(+2.12%)
Jan 14, 2009 1.598 1.625 1.559 1.614 11,405,462 -0.01(-0.56%)
Jan 13, 2009 1.607 1.645 1.600 1.623 6,398,843 +0.02(+1.07%)
Jan 12, 2009 1.619 1.621 1.583 1.606 6,370,226 -0.04(-2.16%)
Jan 09, 2009 1.625 1.665 1.593 1.641 8,763,433 +0.04(+2.79%)
Jan 08, 2009 1.597 1.619 1.572 1.597 8,787,932 -0.02(-1.13%)
Jan 07, 2009 1.626 1.640 1.562 1.615 10,577,797 -0.03(-1.80%)
Jan 06, 2009 1.637 1.664 1.606 1.645 11,902,492 +0.02(+1.26%)
Jan 05, 2009 1.591 1.661 1.576 1.624 9,202,597 -0.01(-0.63%)
Jan 02, 2009 1.573 1.649 1.541 1.634 0 +0.07(+4.22%)
Jan 01, 2009 1.573 1.605 1.532 1.568 0 +0.00(+0.00%)
Dec 31, 2008 1.573 1.605 1.532 1.568 5,621,325 +0.00(+0.15%)
Dec 30, 2008 1.548 1.595 1.537 1.566 6,460,748 +0.08(+5.05%)
Dec 29, 2008 1.468 1.498 1.457 1.490 5,950,593 -0.00(-0.31%)
Dec 26, 2008 1.480 1.500 1.474 1.495 0 +0.03(+1.87%)
Dec 24, 2008 1.463 1.475 1.443 1.468 2,958,556 -0.00(-0.23%)
Dec 23, 2008 1.492 1.510 1.453 1.471 11,054,297 -0.00(-0.23%)
Dec 22, 2008 1.501 1.501 1.444 1.475 10,594,910 -0.01(-0.69%)
Dec 19, 2008 1.529 1.540 1.471 1.485 35,583,436 -0.01(-0.46%)
Dec 18, 2008 1.586 1.603 1.480 1.492 20,562,004 -0.06(-3.83%)
Dec 17, 2008 1.601 1.624 1.533 1.551 15,303,068 -0.15(-8.91%)
Dec 16, 2008 1.608 1.712 1.551 1.703 16,143,070 +0.12(+7.57%)
Dec 15, 2008 1.641 1.646 1.552 1.583 5,857,327 -0.06(-3.75%)
Dec 12, 2008 1.543 1.654 1.541 1.645 0 +0.07(+4.27%)
Dec 11, 2008 1.598 1.654 1.551 1.577 18,232,736 -0.00(-0.14%)
Dec 10, 2008 1.602 1.641 1.549 1.579 10,195,991 -0.02(-1.49%)
Dec 09, 2008 1.643 1.677 1.583 1.603 18,810,702 -0.06(-3.44%)
Dec 08, 2008 1.680 1.695 1.618 1.661 18,814,136 -0.03(-1.69%)
Dec 05, 2008 1.569 1.704 1.533 1.689 0 +0.07(+4.30%)
Dec 04, 2008 1.711 1.719 1.575 1.619 14,674,000 -0.11(-6.15%)
Dec 03, 2008 1.680 1.791 1.654 1.726 15,397,052 -0.04(-2.20%)
Dec 02, 2008 1.697 1.779 1.656 1.764 11,148,237 +0.14(+8.49%)
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.