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 27, 2015 2.073 2.114 2.055 2.091 5,228,445 +0.02(+1.10%)
Feb 26, 2015 1.977 2.073 1.955 2.068 6,359,732 +0.08(+4.12%)
Feb 25, 2015 1.986 2.009 1.955 1.986 4,263,100 -0.02(-0.91%)
Feb 24, 2015 1.986 2.023 1.959 2.005 5,714,306 +0.06(+3.28%)
Feb 23, 2015 1.950 1.982 1.941 1.941 4,114,405 -0.00(-0.23%)
Feb 20, 2015 1.955 1.959 1.918 1.946 4,356,253 -0.02(-1.15%)
Feb 19, 2015 1.996 1.996 1.955 1.968 3,916,380 -0.04(-1.81%)
Feb 18, 2015 1.973 2.014 1.946 2.005 7,217,838 +0.03(+1.38%)
Feb 17, 2015 1.968 1.977 1.932 1.977 3,571,869 +0.03(+1.40%)
Feb 13, 2015 1.914 1.950 1.950 1.950 9,322,348 +0.05(+2.39%)
Feb 12, 2015 1.836 1.909 1.836 1.905 6,511,855 +0.08(+4.23%)
Feb 11, 2015 1.821 1.830 1.786 1.827 5,798,251 -0.00(-0.25%)
Feb 10, 2015 1.886 1.891 1.818 1.832 7,826,755 -0.08(-4.05%)
Feb 09, 2015 1.873 1.941 1.868 1.909 5,556,717 +0.01(+0.48%)
Feb 06, 2015 1.914 1.923 1.868 1.900 9,398,538 -0.10(-4.78%)
Feb 05, 2015 2.009 2.050 1.973 1.996 7,711,837 -0.02(-0.90%)
Feb 04, 2015 2.027 2.087 2.009 2.014 9,771,659 -0.05(-2.64%)
Feb 03, 2015 2.091 2.123 2.068 2.068 10,627,444 -0.05(-2.15%)
Feb 02, 2015 2.050 2.132 2.041 2.114 9,034,950 +0.06(+3.10%)
Jan 30, 2015 2.023 2.073 2.014 2.050 13,749,536 -0.11(-5.05%)
Jan 29, 2015 2.127 2.177 2.118 2.159 9,764,672 +0.09(+4.17%)
Jan 28, 2015 2.050 2.105 2.036 2.073 8,220,394 +0.02(+0.88%)
Jan 27, 2015 1.959 2.064 1.959 2.055 5,184,675 +0.07(+3.43%)
Jan 26, 2015 2.000 2.032 1.968 1.986 6,541,216 -0.05(-2.67%)
Jan 23, 2015 2.073 2.073 2.014 2.041 6,633,538 -0.09(-4.06%)
Jan 22, 2015 2.136 2.162 2.077 2.127 7,174,503 +0.04(+1.74%)
Jan 21, 2015 2.046 2.093 2.023 2.091 8,674,918 +0.02(+1.10%)
Jan 20, 2015 2.064 2.091 2.023 2.068 8,079,565 -0.11(-5.01%)
Jan 16, 2015 2.155 2.205 2.146 2.177 11,540,454 +0.12(+5.74%)
Jan 15, 2015 2.046 2.132 2.039 2.059 10,847,797 +0.01(+0.67%)
Jan 14, 2015 1.996 2.064 1.986 2.046 5,661,188 +0.01(+0.45%)
Jan 13, 2015 2.018 2.055 2.000 2.036 7,776,178 +0.05(+2.52%)
Jan 12, 2015 1.996 2.014 1.959 1.986 10,343,059 -0.06(-2.89%)
Jan 09, 2015 2.055 2.077 2.032 2.046 10,884,759 -0.07(-3.43%)
Jan 08, 2015 2.127 2.177 2.109 2.118 7,309,060 -0.01(-0.43%)
Jan 07, 2015 2.109 2.141 2.096 2.127 6,321,175 +0.05(+2.18%)
Jan 06, 2015 2.132 2.150 2.073 2.082 8,113,767 -0.03(-1.23%)
Jan 05, 2015 2.135 2.166 2.103 2.108 11,959,999 -0.11(-5.06%)
Jan 02, 2015 2.220 2.234 2.130 2.220 9,869,779 -0.01(-0.60%)
Dec 31, 2014 2.225 2.234 2.234 2.234 9,484,786 -0.03(-1.19%)
Dec 30, 2014 2.306 2.310 2.238 2.261 7,382,547 +0.00(+0.00%)
Dec 29, 2014 2.288 2.333 2.256 2.261 10,867,605 +0.04(+2.03%)
Dec 26, 2014 2.247 2.279 2.207 2.216 5,817,467 +0.07(+3.35%)
Dec 24, 2014 2.162 2.144 2.144 2.144 6,765,438 -0.03(-1.24%)
Dec 23, 2014 2.171 2.180 2.130 2.171 7,926,267 +0.01(+0.42%)
Dec 22, 2014 2.121 2.175 2.101 2.162 8,789,868 +0.08(+3.89%)
Dec 19, 2014 2.103 2.135 2.045 2.081 15,356,059 -0.01(-0.64%)
Dec 18, 2014 2.202 2.232 2.090 2.094 11,329,667 -0.01(-0.64%)
Dec 17, 2014 2.040 2.171 2.040 2.108 14,168,355 +0.05(+2.40%)
Dec 16, 2014 2.049 2.099 2.005 2.058 14,682,648 -0.05(-2.35%)
Dec 15, 2014 2.184 2.184 2.067 2.108 16,710,143 -0.09(-4.29%)
Dec 12, 2014 2.211 2.216 2.144 2.202 13,251,246 +0.01(+0.62%)
Dec 11, 2014 2.202 2.225 2.175 2.189 7,899,158 -0.02(-1.02%)
Dec 10, 2014 2.328 2.351 2.162 2.211 16,746,223 -0.13(-5.38%)
Dec 09, 2014 2.310 2.337 2.283 2.337 10,237,385 +0.07(+2.97%)
Dec 08, 2014 2.337 2.346 2.247 2.270 7,208,492 -0.07(-3.07%)
Dec 05, 2014 2.346 2.355 2.303 2.342 7,585,981 -0.02(-0.76%)
Dec 04, 2014 2.351 2.378 2.333 2.360 9,896,779 -0.04(-1.50%)
Dec 03, 2014 2.409 2.432 2.369 2.396 16,545,049 +0.03(+1.33%)
Dec 02, 2014 2.400 2.405 2.337 2.364 25,919,670 -0.00(-0.19%)
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.