Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comp En DE MN Cemig Cl C ADR (NY: CIG-C )

2.310 +0.070 (+3.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 2.324 2.367 2.324 2.367 753 +0.04(+1.83%)
May 30, 2019 2.255 2.324 2.255 2.324 753 +0.10(+4.29%)
May 29, 2019 2.229 2.229 2.229 2.229 271 +0.11(+5.00%)
May 28, 2019 2.149 2.159 2.123 2.123 1,661 -0.03(-1.48%)
May 24, 2019 2.208 2.208 2.155 2.155 376 -0.08(-3.56%)
May 22, 2019 2.234 2.234 2.234 0 +0.13(+6.31%)
May 21, 2019 2.102 2.102 2.102 2.102 376 +0.02(+0.78%)
May 20, 2019 2.085 2.085 2.085 2.085 359 +0.02(+0.75%)
May 16, 2019 2.070 2.070 2.070 0 -0.10(-4.41%)
May 15, 2019 2.181 2.181 2.123 2.165 1,637 -0.04(-1.92%)
May 14, 2019 2.208 2.208 2.208 2.208 280 +0.02(+1.01%)
May 13, 2019 2.186 2.186 2.186 2.186 152 +0.00(+0.00%)
May 10, 2019 2.245 2.245 2.186 2.186 1,130 -0.09(-4.00%)
May 09, 2019 2.261 2.277 2.261 2.277 1,320 +0.04(+1.66%)
May 08, 2019 2.255 2.293 2.240 2.240 1,848 -0.04(-1.86%)
May 07, 2019 2.266 2.282 2.266 2.282 565 +0.04(+1.90%)
May 06, 2019 2.287 2.287 2.234 2.240 787 -0.10(-4.09%)
May 03, 2019 2.340 2.393 2.335 2.335 9,233 -0.01(-0.23%)
May 02, 2019 2.229 2.340 2.229 2.340 1,320 +0.14(+6.27%)
May 01, 2019 2.255 2.255 2.033 2.202 1,415 -0.11(-4.74%)
Apr 30, 2019 2.309 2.312 2.309 2.312 1,155 -0.02(-0.99%)
Apr 29, 2019 2.335 2.335 2.335 2.335 226 +0.01(+0.23%)
Apr 26, 2019 2.277 2.330 2.277 2.330 2,638 +0.04(+1.86%)
Apr 25, 2019 2.224 2.287 2.224 2.287 2,176 +0.08(+3.61%)
Apr 24, 2019 2.181 2.208 2.176 2.208 2,261 -0.04(-1.89%)
Apr 23, 2019 2.229 2.255 2.229 2.250 942 +0.02(+0.95%)
Apr 22, 2019 2.202 2.229 2.202 2.229 376 +0.06(+2.94%)
Apr 18, 2019 2.165 2.165 2.165 2.165 565 +0.03(+1.24%)
Apr 17, 2019 2.186 2.186 2.139 2.139 376 -0.07(-3.36%)
Apr 16, 2019 2.213 2.213 2.213 2.213 399 -0.02(-0.71%)
Apr 15, 2019 2.128 2.234 2.128 2.229 6,351 +0.01(+0.48%)
Apr 12, 2019 2.234 2.234 2.186 2.218 753 -0.03(-1.18%)
Apr 11, 2019 2.261 2.261 2.245 2.245 1,047 -0.08(-3.64%)
Apr 10, 2019 2.234 2.335 2.234 2.330 2,894 +0.12(+5.53%)
Apr 09, 2019 2.208 2.208 2.208 2.208 369 -0.04(-1.65%)
Apr 08, 2019 2.192 2.245 2.192 2.245 1,030 +0.12(+5.49%)
Apr 05, 2019 2.155 2.197 2.128 2.128 10,552 +0.02(+0.75%)
Apr 03, 2019 2.112 2.112 2.112 0 +0.01(+0.44%)
Apr 02, 2019 2.303 2.303 2.102 2.103 2,581 -0.13(-5.65%)
Apr 01, 2019 2.218 2.229 2.207 2.229 1,222 +0.03(+1.45%)
Mar 28, 2019 2.197 2.197 2.197 0 +0.06(+2.61%)
Mar 27, 2019 2.255 2.255 2.091 2.141 3,103 -0.14(-6.17%)
Mar 26, 2019 2.282 2.287 2.282 2.282 91,167 +0.02(+0.70%)
Mar 25, 2019 2.263 2.266 2.263 2.266 1,535 +0.03(+1.19%)
Mar 22, 2019 2.309 2.309 2.240 2.240 2,072 -0.10(-4.08%)
Mar 21, 2019 2.356 2.356 2.282 2.335 9,104 -0.11(-4.35%)
Mar 19, 2019 2.441 2.441 2.441 2.441 188 +0.03(+1.10%)
Mar 18, 2019 2.362 2.415 2.362 2.415 1,407 +0.03(+1.11%)
Mar 15, 2019 2.388 2.388 2.388 2.388 9,421 +0.03(+1.35%)
Mar 13, 2019 2.356 2.356 2.356 0 +0.05(+2.07%)
Mar 12, 2019 2.309 2.324 2.308 2.309 3,365 +0.03(+1.16%)
Mar 11, 2019 2.139 2.282 2.128 2.282 3,129 +0.11(+5.13%)
Mar 08, 2019 2.175 2.175 2.160 2.171 1,319 -0.05(-2.45%)
Mar 07, 2019 2.277 2.277 2.224 2.225 753 -0.08(-3.39%)
Mar 06, 2019 2.360 2.360 2.303 2.303 2,487 -0.07(-3.13%)
Mar 05, 2019 2.378 2.378 2.378 2.378 37 +0.00(+0.00%)
Mar 04, 2019 2.378 2.378 2.378 2.378 3 +0.00(+0.00%)
Mar 01, 2019 2.346 2.383 2.303 2.378 3,391 +0.01(+0.22%)
Feb 28, 2019 2.415 2.420 2.372 2.372 4,450 -0.07(-2.83%)
Feb 27, 2019 2.309 2.441 2.309 2.441 31,695 +0.16(+6.98%)
Feb 26, 2019 2.250 2.282 2.250 2.282 18,630 +0.03(+1.18%)
Feb 22, 2019 2.255 2.255 2.255 0 -0.03(-1.39%)
Feb 21, 2019 2.287 2.287 2.287 2.287 188 -0.03(-1.15%)
Feb 20, 2019 2.314 2.342 2.314 2.314 3,012 -0.02(-0.73%)
Feb 19, 2019 2.240 2.331 2.240 2.331 947 +0.05(+2.38%)
Feb 15, 2019 2.271 2.277 2.271 2.277 565 +0.02(+0.70%)
Feb 14, 2019 2.234 2.261 2.229 2.261 1,130 +0.00(+0.00%)
Feb 12, 2019 2.261 2.261 2.261 0 +0.08(+3.60%)
Feb 11, 2019 2.123 2.182 2.123 2.182 9,790 -0.02(-0.70%)
Feb 07, 2019 2.197 2.197 2.197 0 -0.08(-3.46%)
Feb 05, 2019 2.276 2.276 2.276 0 +0.00(+0.00%)
Feb 04, 2019 2.049 2.276 2.049 2.276 9,357 +0.25(+12.57%)
Feb 01, 2019 2.420 2.420 1.794 2.022 8,856 -0.20(-9.09%)
Jan 31, 2019 2.447 2.447 2.224 2.224 3,879 -0.09(-3.87%)
Jan 30, 2019 2.314 2.314 2.314 2.314 5,958 -0.04(-1.81%)
Jan 29, 2019 2.356 2.356 2.356 2.356 5 +0.00(+0.00%)
Jan 28, 2019 2.531 2.531 2.351 2.356 1,430 -0.08(-3.27%)
Jan 25, 2019 2.314 2.436 2.314 2.436 2,638 +0.15(+6.50%)
Jan 24, 2019 2.287 2.287 2.287 2.287 282 +0.03(+1.41%)
Jan 23, 2019 2.250 2.255 2.250 2.255 1,756 +0.03(+1.19%)
Jan 22, 2019 2.229 2.229 2.229 2.229 17,329 -0.03(-1.18%)
Jan 18, 2019 2.271 2.271 2.255 2.255 753 -0.02(-0.93%)
Jan 17, 2019 2.314 2.367 2.277 2.277 555,486 +0.00(+0.05%)
Jan 15, 2019 2.276 2.276 2.276 0 +0.05(+2.10%)
Jan 14, 2019 2.213 2.229 2.213 2.229 4,275 +0.05(+2.44%)
Jan 11, 2019 2.176 2.176 2.176 2.176 188 -0.00(-0.02%)
Jan 10, 2019 2.186 2.186 2.176 2.176 879 +0.01(+0.51%)
Jan 09, 2019 2.102 2.165 2.102 2.165 1,170 +0.09(+4.35%)
Jan 08, 2019 2.118 2.118 1.948 2.075 2,099 -0.11(-4.87%)
Jan 07, 2019 2.183 2.183 2.181 2.181 808 +0.04(+1.73%)
Jan 04, 2019 2.208 2.208 2.144 2.144 565 -0.01(-0.50%)
Jan 03, 2019 2.213 2.213 2.155 2.155 2,705 +0.04(+1.76%)
Jan 02, 2019 2.118 2.118 2.118 2.118 1,352 +0.03(+1.53%)
Dec 31, 2018 2.086 2.086 2.086 2.086 188 +0.00(+0.00%)
Dec 28, 2018 2.086 2.086 2.086 2.086 3,014 -0.04(-2.00%)
Dec 27, 2018 1.969 2.139 1.969 2.128 12,926 +0.10(+4.70%)
Dec 26, 2018 2.277 2.277 2.033 2.033 8,663 -0.25(-10.93%)
Dec 24, 2018 2.282 2.319 2.229 2.282 10,552 +0.28(+13.76%)
Dec 21, 2018 2.165 2.648 1.916 2.006 71,980 -0.07(-3.33%)
Dec 20, 2018 1.852 2.107 1.852 2.075 22,455 +0.29(+16.37%)
Dec 19, 2018 1.836 1.836 1.783 1.783 3,024 -0.01(-0.50%)
Dec 18, 2018 1.792 1.792 1.792 1.792 559 -0.03(-1.55%)
Dec 17, 2018 1.852 1.873 1.762 1.820 34,356 +0.04(+2.39%)
Dec 14, 2018 1.778 1.783 1.773 1.778 3,580 +0.04(+2.45%)
Dec 12, 2018 1.735 1.735 1.735 0 +0.11(+6.86%)
Dec 11, 2018 1.640 1.677 1.624 1.624 1,185 +0.02(+1.33%)
Dec 10, 2018 1.603 1.603 1.603 1.603 627 -0.05(-2.89%)
Dec 07, 2018 1.650 1.650 1.650 1.650 188 +0.01(+0.32%)
Dec 06, 2018 1.693 1.693 1.645 1.645 1,130 -0.06(-3.43%)
Dec 04, 2018 1.704 1.704 1.704 1.704 376 -0.02(-1.12%)
Dec 03, 2018 1.714 1.723 1.714 1.723 734 -0.02(-1.03%)
Nov 30, 2018 1.799 1.799 1.725 1.741 21,480 +0.09(+5.47%)
Nov 29, 2018 1.645 1.650 1.645 1.650 942 +0.10(+6.14%)
Nov 28, 2018 1.619 1.666 1.555 1.555 44,797 -0.09(-5.45%)
Nov 27, 2018 1.645 1.645 1.645 1.645 431 -0.01(-0.68%)
Nov 26, 2018 1.719 1.719 1.656 1.656 1,113 +0.00(+0.00%)
Nov 23, 2018 1.592 1.656 1.592 1.656 4,333 +0.08(+5.05%)
Nov 21, 2018 1.576 1.576 1.576 0 +0.01(+0.68%)
Nov 20, 2018 1.588 1.588 1.566 1.566 1,224 -0.01(-0.77%)
Nov 19, 2018 1.645 1.645 1.578 1.578 3,297 -0.09(-5.32%)
Nov 16, 2018 1.560 1.666 1.560 1.666 1,507 +0.13(+8.65%)
Nov 15, 2018 1.534 1.534 1.534 1.534 169 +0.00(+0.00%)
Nov 14, 2018 1.534 1.534 1.534 1.534 4,318 -0.06(-3.99%)
Nov 13, 2018 1.746 1.746 1.597 1.597 8,690 -0.08(-5.05%)
Nov 12, 2018 1.657 1.682 1.657 1.682 2,590 +0.11(+6.73%)
Nov 09, 2018 1.539 1.576 1.539 1.576 147,163 -0.04(-2.62%)
Nov 08, 2018 1.594 1.619 1.594 1.619 1,317 +0.00(+0.00%)
Nov 07, 2018 1.619 1.619 1.619 1.619 188 -0.02(-0.97%)
Nov 06, 2018 1.661 1.661 1.635 1.635 9,167 +0.01(+0.48%)
Nov 05, 2018 1.576 1.627 1.576 1.627 1,684 +0.09(+6.07%)
Nov 01, 2018 1.534 1.534 1.534 0 +0.00(+0.00%)
Oct 31, 2018 1.581 1.581 1.428 1.534 29,425 -0.04(-2.69%)
Oct 30, 2018 1.547 1.704 1.547 1.576 31,863 +0.07(+4.58%)
Oct 29, 2018 1.592 1.688 1.449 1.507 10,849 -0.13(-8.09%)
Oct 26, 2018 1.587 1.640 1.550 1.640 3,014 +0.05(+3.00%)
Oct 25, 2018 1.459 1.592 1.459 1.592 3,335 +0.16(+11.11%)
Oct 23, 2018 1.433 1.433 1.433 0 -0.01(-0.74%)
Oct 22, 2018 1.454 1.454 1.444 1.444 627 +0.02(+1.12%)
Oct 19, 2018 1.412 1.481 1.412 1.428 2,072 +0.04(+3.07%)
Oct 18, 2018 1.385 1.385 1.385 1.385 282 -0.01(-0.76%)
Oct 17, 2018 1.386 1.396 1.386 1.396 1,098 +0.01(+0.77%)
Oct 16, 2018 1.440 1.440 1.385 1.385 7,458 -0.06(-4.40%)
Oct 15, 2018 1.512 1.512 1.449 1.449 22,193 -0.02(-1.09%)
Oct 12, 2018 1.422 1.512 1.390 1.465 88,938 +0.10(+7.32%)
Oct 11, 2018 1.295 1.391 1.295 1.365 6,491 +0.09(+7.06%)
Oct 10, 2018 1.321 1.321 1.275 1.275 20,625 -0.07(-5.06%)
Oct 09, 2018 1.327 1.343 1.295 1.343 25,447 +0.03(+2.02%)
Oct 08, 2018 1.183 1.401 1.183 1.316 85,767 +0.32(+32.62%)
Oct 05, 2018 1.024 1.083 0.9446 0.9924 30,337 +0.00(+0.00%)
Oct 04, 2018 0.9659 1.003 0.9659 0.9924 2,449 +0.06(+6.25%)
Oct 03, 2018 0.8332 0.9340 0.8332 0.9340 972 +0.08(+9.32%)
Oct 02, 2018 0.8544 0.8544 180 +0.00(+0.00%)
Oct 01, 2018 0.8544 0.8544 0.8544 0.8544 254 -0.03(-3.59%)
Sep 27, 2018 0.8863 0.8863 0.8863 0 +0.06(+7.74%)
Sep 26, 2018 0.8226 0.8544 0.8226 0.8226 2,366 -0.03(-3.73%)
Sep 25, 2018 0.8863 0.8863 0.8544 0.8544 565 -0.03(-3.35%)
Sep 24, 2018 0.9446 0.9446 0.8840 0.8840 1,271 -0.03(-3.15%)
Sep 21, 2018 0.9128 0.9128 0.9128 0.9128 188 +0.00(+0.00%)
Sep 20, 2018 0.9128 0.9606 0.8863 0.9128 13,838 +0.08(+9.84%)
Sep 19, 2018 0.8310 0.8310 0.8310 0.8310 84 +0.00(+0.00%)
Sep 18, 2018 0.8310 0.8310 18 +0.00(+0.00%)
Sep 17, 2018 0.8354 0.8354 0.8310 0.8310 1,733 -0.09(-10.01%)
Sep 14, 2018 0.9234 0.9234 0.9234 0.9234 188 +0.00(+0.00%)
Sep 12, 2018 0.9234 0.9234 0.9234 0 +0.05(+5.45%)
Sep 11, 2018 0.8757 0.8757 0.8757 0.8757 2,996 +0.00(+0.32%)
Sep 10, 2018 0.8729 0.8729 1 -0.00(-0.01%)
Sep 07, 2018 0.8730 0.8730 0.8730 0.8730 188 +0.02(+2.17%)
Sep 06, 2018 0.8279 0.8688 0.8279 0.8544 11,124 +0.00(+0.00%)
Sep 05, 2018 0.8544 0.8544 0.8544 0.8544 11 +0.00(+0.00%)
Sep 04, 2018 0.8881 0.8881 0.8544 0.8544 2,353 -0.02(-1.83%)
Aug 31, 2018 0.8704 0.8704 0.8704 0 -0.01(-1.20%)
Aug 30, 2018 0.9128 0.9128 0.8810 0.8810 3,306 -0.04(-4.14%)
Aug 29, 2018 0.9485 0.9485 0.9190 0.9190 1,025 -0.01(-1.05%)
Aug 27, 2018 0.9287 0.9287 0.9287 0 +0.03(+2.94%)
Aug 24, 2018 0.9393 0.9393 0.9022 0.9022 8,667 +0.03(+3.66%)
Aug 23, 2018 0.9022 0.9022 0.8704 0.8704 3,369 -0.06(-6.29%)
Aug 21, 2018 0.9287 0.9287 0.9287 0 -0.03(-3.31%)
Aug 16, 2018 0.9606 0.9606 0.9606 0 +0.00(+0.00%)
Aug 13, 2018 0.9606 0.9606 0.9606 0 -0.03(-2.69%)
Aug 10, 2018 0.9871 0.9871 0.9871 0.9871 188 -0.03(-3.13%)
Aug 09, 2018 1.019 1.019 1.019 1.019 39 +0.00(+0.00%)
Aug 07, 2018 1.019 1.019 1.019 0 +0.00(+0.00%)
Aug 06, 2018 1.019 1.019 1.019 1.019 188 +0.03(+2.67%)
Aug 03, 2018 0.9924 0.9924 0.9924 0.9924 376 -0.01(-0.53%)
Aug 02, 2018 0.9606 0.9977 0.9446 0.9977 8,841 -0.03(-3.09%)
Aug 01, 2018 1.030 1.030 169 +0.00(+0.00%)
Jul 27, 2018 1.030 1.030 1.030 0 +0.07(+7.78%)
Jul 26, 2018 0.9977 1.000 0.9553 0.9553 1,130 -0.04(-4.26%)
Jul 25, 2018 1.030 1.035 0.9871 0.9977 5,409 -0.03(-3.09%)
Jul 24, 2018 0.9924 1.030 0.8803 1.030 6,726 +0.01(+1.04%)
Jul 23, 2018 0.9659 1.019 0.9659 1.019 1,194 +0.05(+4.92%)
Jul 20, 2018 0.9712 0.9712 0.9712 0.9712 484 +0.03(+2.81%)
Jul 18, 2018 0.9446 0.9446 0.9446 0 -0.08(-8.25%)
Jul 17, 2018 1.030 1.030 1.030 1.030 1,004 +0.00(+0.00%)
Jul 16, 2018 0.9712 1.030 0.9712 1.030 942 +0.05(+4.86%)
Jul 13, 2018 0.9340 0.9818 0.9340 0.9818 6,265 +0.05(+5.11%)
Jul 12, 2018 0.9340 0.9340 0.9340 0.9340 216 -0.00(-0.01%)
Jul 11, 2018 0.9341 0.9341 0.9341 0.9341 753 -0.05(-4.86%)
Jul 05, 2018 0.9818 0.9818 0.9818 3 +0.03(+3.35%)
Jul 02, 2018 0.9500 0.9500 0.9500 0 +0.04(+4.07%)
Jun 29, 2018 0.9128 0.9128 0.9128 0.9128 395 -0.01(-1.15%)
Jun 28, 2018 0.8757 0.9234 0.8492 0.9234 15,191 +0.08(+10.13%)
Jun 27, 2018 0.8704 0.8704 0.8385 0.8385 3,278 -0.03(-3.66%)
Jun 26, 2018 0.8544 0.8704 0.8544 0.8704 565 +0.03(+3.14%)
Jun 25, 2018 0.8810 0.8810 0.8438 0.8438 1,130 -0.04(-4.25%)
Jun 22, 2018 0.8812 0.8812 0.8812 0.8812 218 +0.04(+5.09%)
Jun 20, 2018 0.8385 0.8385 0.8385 222 -0.10(-10.73%)
Jun 19, 2018 0.8757 0.9553 0.8757 0.9393 3,979 +0.06(+6.63%)
Jun 15, 2018 0.8810 0.8810 0.8810 0 -0.02(-1.78%)
Jun 14, 2018 0.9659 0.9735 0.8810 0.8969 45,483 -0.01(-0.70%)
Jun 12, 2018 0.9032 0.9032 0.9032 0 +0.04(+4.41%)
Jun 11, 2018 0.9234 0.9234 0.8544 0.8650 9,960 -0.06(-6.86%)
Jun 08, 2018 0.9287 0.9287 0.9287 0.9287 1,884 -0.01(-0.57%)
Jun 07, 2018 0.9432 0.9871 0.8438 0.9340 23,035 -0.01(-1.12%)
Jun 06, 2018 1.030 0.9446 0.9446 49,692 -0.01(-1.11%)
Jun 05, 2018 1.024 1.035 0.9553 0.9553 30,026 -0.05(-4.76%)
Jun 04, 2018 1.019 1.019 0.9963 1.003 3,738 -0.02(-1.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.