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 28, 2019 2.260 2.271 2.219 2.231 4,515,695 -0.06(-2.55%)
Feb 27, 2019 2.225 2.324 2.198 2.289 10,468,008 +0.06(+2.89%)
Feb 26, 2019 2.207 2.225 2.166 2.225 4,481,249 +0.02(+0.79%)
Feb 25, 2019 2.195 2.231 2.184 2.207 12,841,474 +0.02(+1.07%)
Feb 22, 2019 2.178 2.198 2.155 2.184 3,757,296 +0.03(+1.35%)
Feb 21, 2019 2.149 2.166 2.131 2.155 3,720,091 -0.02(-1.07%)
Feb 20, 2019 2.190 2.213 2.160 2.178 5,005,705 -0.02(-0.80%)
Feb 19, 2019 2.172 2.213 2.172 2.195 4,297,828 +0.04(+1.90%)
Feb 15, 2019 2.172 2.175 2.117 2.155 7,809,675 +0.00(+0.00%)
Feb 14, 2019 2.044 2.166 2.038 2.155 7,499,436 +0.06(+2.79%)
Feb 13, 2019 2.073 2.111 2.026 2.096 12,288,087 +0.01(+0.56%)
Feb 12, 2019 2.044 2.093 2.020 2.085 11,350,532 +0.06(+2.88%)
Feb 11, 2019 2.067 2.067 1.968 2.026 11,513,769 -0.07(-3.34%)
Feb 08, 2019 2.067 2.120 2.014 2.096 7,978,539 +0.03(+1.41%)
Feb 07, 2019 2.073 2.079 2.020 2.067 6,364,562 +0.02(+0.85%)
Feb 06, 2019 2.102 2.114 2.038 2.050 7,729,397 -0.09(-4.36%)
Feb 05, 2019 2.143 2.166 2.108 2.143 3,254,244 +0.01(+0.27%)
Feb 04, 2019 2.131 2.160 2.114 2.137 6,193,993 -0.03(-1.35%)
Feb 01, 2019 2.172 2.184 2.137 2.166 6,746,658 -0.04(-1.59%)
Jan 31, 2019 2.195 2.225 2.166 2.201 14,360,976 +0.02(+1.07%)
Jan 30, 2019 2.190 2.201 2.149 2.178 11,863,666 -0.01(-0.27%)
Jan 29, 2019 2.201 2.219 2.166 2.184 4,963,167 +0.01(+0.54%)
Jan 28, 2019 2.184 2.201 2.137 2.172 6,047,699 -0.07(-3.13%)
Jan 25, 2019 2.242 2.277 2.219 2.242 5,078,233 +0.01(+0.52%)
Jan 24, 2019 2.201 2.231 2.190 2.231 4,328,858 +0.05(+2.41%)
Jan 23, 2019 2.172 2.184 2.143 2.178 3,435,577 +0.04(+1.63%)
Jan 22, 2019 2.172 2.219 2.108 2.143 8,273,128 +0.01(+0.55%)
Jan 18, 2019 2.201 2.201 2.125 2.131 2,790,356 -0.05(-2.14%)
Jan 17, 2019 2.131 2.187 2.125 2.178 3,576,967 +0.05(+2.47%)
Jan 16, 2019 2.096 2.125 2.090 2.125 4,452,309 -0.03(-1.36%)
Jan 15, 2019 2.172 2.195 2.131 2.155 10,326,858 -0.01(-0.27%)
Jan 14, 2019 2.172 2.201 2.155 2.160 8,561,191 -0.02(-1.07%)
Jan 11, 2019 2.125 2.190 2.108 2.184 9,787,056 +0.01(+0.54%)
Jan 10, 2019 2.143 2.184 2.120 2.172 14,182,322 +0.05(+2.20%)
Jan 09, 2019 2.108 2.160 2.061 2.125 12,924,536 +0.04(+1.68%)
Jan 08, 2019 2.050 2.102 2.044 2.090 7,443,178 +0.03(+1.42%)
Jan 07, 2019 2.125 2.131 2.044 2.061 9,045,985 -0.10(-4.59%)
Jan 04, 2019 2.149 2.207 2.131 2.160 5,810,202 +0.03(+1.37%)
Jan 03, 2019 2.160 2.172 2.114 2.131 13,513,116 -0.04(-1.62%)
Jan 02, 2019 2.125 2.219 2.108 2.166 7,534,674 +0.09(+4.21%)
Dec 31, 2018 2.073 2.087 2.026 2.079 3,323,834 +0.02(+1.14%)
Dec 28, 2018 2.032 2.067 2.014 2.055 6,388,208 +0.04(+2.22%)
Dec 27, 2018 1.976 2.011 1.959 2.011 4,843,232 +0.06(+2.96%)
Dec 26, 2018 1.924 1.953 1.907 1.953 5,318,951 +0.05(+2.74%)
Dec 24, 2018 1.918 1.941 1.889 1.901 2,420,831 -0.05(-2.66%)
Dec 21, 2018 2.028 2.042 1.934 1.953 8,909,151 -0.08(-3.70%)
Dec 20, 2018 2.016 2.063 1.970 2.028 15,164,789 +0.13(+7.01%)
Dec 19, 2018 1.901 1.959 1.884 1.895 11,197,395 +0.03(+1.86%)
Dec 18, 2018 1.860 1.884 1.837 1.860 6,240,564 +0.04(+2.22%)
Dec 17, 2018 1.878 1.881 1.808 1.820 5,490,171 -0.06(-3.37%)
Dec 14, 2018 1.860 1.901 1.855 1.884 4,222,046 +0.01(+0.31%)
Dec 13, 2018 1.855 1.884 1.843 1.878 5,627,739 +0.02(+0.93%)
Dec 12, 2018 1.837 1.901 1.837 1.860 7,492,885 +0.07(+3.87%)
Dec 11, 2018 1.791 1.814 1.768 1.791 4,989,626 +0.03(+1.97%)
Dec 10, 2018 1.768 1.785 1.745 1.756 4,817,239 -0.02(-1.30%)
Dec 07, 2018 1.814 1.832 1.765 1.780 12,746,446 -0.03(-1.60%)
Dec 06, 2018 1.774 1.820 1.739 1.808 7,566,964 -0.03(-1.88%)
Dec 04, 2018 1.884 1.895 1.832 1.843 8,109,014 -0.02(-1.24%)
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.