Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Capgemini Se (OP: CAPMF )

226.35 -0.70 (-0.31%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 23, 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 (%)
Jan 31, 2013 48.15 48.15 48.15 48.15 4,047 +1.20(+2.56%)
Jan 23, 2013 46.95 46.95 46.95 0 +0.30(+0.64%)
Jan 22, 2013 46.70 46.70 46.65 46.65 300 +0.32(+0.69%)
Jan 18, 2013 46.75 46.75 46.33 46.33 4,100 +0.35(+0.76%)
Jan 15, 2013 45.98 45.98 45.98 45.98 0 -0.11(-0.24%)
Jan 12, 2013 46.09 46.09 46.09 0 +0.00(+0.00%)
Jan 11, 2013 45.94 46.09 45.94 46.09 450 +2.49(+5.71%)
Jan 08, 2013 43.60 43.60 43.60 0 +0.69(+1.61%)
Jan 04, 2013 42.91 42.91 42.91 42.91 0 -0.63(-1.45%)
Dec 31, 2012 43.54 43.54 43.54 43.54 0 -0.36(-0.82%)
Dec 27, 2012 43.90 43.90 43.90 43.90 4,090 +0.10(+0.23%)
Dec 21, 2012 43.80 43.80 43.80 0 -0.97(-2.17%)
Dec 18, 2012 44.77 44.77 44.77 0 +0.31(+0.70%)
Dec 14, 2012 44.46 44.46 44.46 0 +0.51(+1.16%)
Dec 12, 2012 43.95 43.95 43.95 0 +1.47(+3.46%)
Dec 10, 2012 42.48 42.48 42.48 0 +2.73(+6.87%)
Nov 21, 2012 39.75 39.75 39.75 39.75 0 +0.25(+0.63%)
Nov 19, 2012 39.50 39.50 39.50 0 -0.09(-0.23%)
Nov 14, 2012 39.59 39.59 39.59 160 -0.31(-0.78%)
Nov 13, 2012 39.90 39.90 39.90 39.90 100 -1.90(-4.55%)
Nov 05, 2012 41.80 41.80 41.80 41.80 240 +0.30(+0.72%)
Oct 31, 2012 41.50 41.50 41.50 0 +0.42(+1.02%)
Oct 18, 2012 41.08 41.08 41.08 0 -1.02(-2.42%)
Oct 06, 2012 42.10 42.10 42.10 0 +0.00(+0.00%)
Oct 05, 2012 42.10 42.10 42.10 42.10 200 +0.45(+1.08%)
Oct 04, 2012 41.65 41.65 41.65 41.65 350 -0.40(-0.95%)
Oct 03, 2012 42.05 42.05 42.05 42.05 300 -0.10(-0.24%)
Oct 02, 2012 42.15 42.15 42.15 42.15 200 +0.25(+0.60%)
Sep 27, 2012 41.90 41.90 41.90 41.90 0 -1.50(-3.46%)
Sep 25, 2012 43.40 43.40 43.40 3,570 +1.16(+2.75%)
Sep 24, 2012 42.24 42.24 42.24 42.24 120 +0.14(+0.33%)
Sep 21, 2012 42.10 42.10 42.10 42.10 120 +1.85(+4.60%)
Sep 10, 2012 40.25 40.25 40.25 160 +3.45(+9.38%)
Aug 31, 2012 36.80 36.80 36.80 0 -0.03(-0.08%)
Aug 30, 2012 36.83 36.83 36.83 36.83 300 -0.08(-0.22%)
Aug 24, 2012 36.91 36.91 36.91 0 -1.04(-2.74%)
Aug 23, 2012 37.95 37.95 37.95 37.95 180 -1.05(-2.69%)
Aug 21, 2012 39.00 39.00 39.00 0 +0.85(+2.23%)
Aug 16, 2012 38.15 38.15 38.15 0 +0.80(+2.14%)
Aug 11, 2012 37.35 37.35 37.35 0 +0.00(+0.00%)
Aug 10, 2012 37.35 37.35 37.35 37.35 110 -0.05(-0.13%)
Aug 07, 2012 37.40 37.40 37.40 264 -0.34(-0.90%)
Aug 06, 2012 37.74 37.74 37.74 37.74 141 -0.01(-0.03%)
Aug 03, 2012 37.75 37.75 37.75 37.75 4,500 +1.10(+3.00%)
Jul 30, 2012 36.65 36.65 36.65 0 +4.60(+14.35%)
Jul 24, 2012 32.05 32.05 32.05 0 -1.55(-4.61%)
Jul 19, 2012 33.60 33.60 33.60 0 +1.16(+3.58%)
Jul 18, 2012 32.44 32.44 32.44 32.44 100 -1.20(-3.57%)
Jul 10, 2012 33.64 33.64 33.64 0 -0.41(-1.20%)
Jul 06, 2012 34.05 34.05 34.05 0 +0.39(+1.16%)
Jun 28, 2012 33.66 33.66 33.66 0 -1.99(-5.58%)
Jun 22, 2012 35.65 35.65 35.65 0 -0.35(-0.97%)
Jun 20, 2012 36.00 36.00 36.00 36.00 0 -0.10(-0.28%)
Jun 19, 2012 36.10 36.10 36.10 36.10 200 +0.78(+2.21%)
Jun 15, 2012 35.32 35.32 35.32 0 +1.39(+4.10%)
Jun 14, 2012 33.93 33.93 33.93 33.93 358 -0.32(-0.93%)
Jun 13, 2012 34.25 34.25 34.25 34.25 730 -0.19(-0.55%)
Jun 12, 2012 34.99 34.99 34.44 34.44 430 -1.36(-3.80%)
Jun 11, 2012 35.80 35.80 35.80 35.80 300 +0.80(+2.29%)
Jun 08, 2012 34.90 35.00 34.90 35.00 400 -0.49(-1.38%)
Jun 07, 2012 35.70 35.70 35.49 35.49 300 +0.33(+0.94%)
Jun 06, 2012 34.35 35.16 34.35 35.16 600 +2.50(+7.65%)
Jun 05, 2012 32.75 32.75 32.66 32.66 1,000 +1.06(+3.35%)
Jun 04, 2012 31.95 31.95 31.60 31.60 550 -1.50(-4.53%)
Jun 01, 2012 32.80 33.10 32.80 33.10 550 -0.55(-1.63%)
May 31, 2012 33.65 33.65 33.65 33.65 200 -0.15(-0.44%)
May 30, 2012 33.80 33.80 33.80 33.80 400 -0.85(-2.45%)
May 29, 2012 34.70 34.70 34.65 34.65 700 -0.60(-1.70%)
May 24, 2012 35.25 35.25 35.25 0 -1.21(-3.32%)
May 22, 2012 36.46 36.46 36.46 0 +1.91(+5.52%)
May 18, 2012 34.55 34.55 34.55 0 -2.75(-7.37%)
May 09, 2012 37.30 37.30 37.30 0 +0.25(+0.67%)
May 08, 2012 37.05 37.05 37.05 37.05 200 -1.96(-5.02%)
May 03, 2012 39.01 39.01 39.01 0 -0.38(-0.96%)
Apr 25, 2012 39.39 39.39 39.39 0 +1.68(+4.46%)
Apr 24, 2012 37.71 37.71 37.71 37.71 400 +0.96(+2.61%)
Apr 19, 2012 36.75 36.75 36.75 0 -1.95(-5.04%)
Apr 18, 2012 38.70 38.70 38.70 38.70 200 -2.05(-5.03%)
Apr 09, 2012 40.75 40.75 40.75 0 -0.15(-0.37%)
Apr 04, 2012 40.90 40.90 40.90 0 -3.40(-7.67%)
Apr 03, 2012 44.30 44.30 44.30 44.30 1,200 -0.40(-0.89%)
Mar 30, 2012 44.70 44.70 44.70 0 +0.30(+0.68%)
Mar 28, 2012 44.40 44.40 44.40 0 -0.90(-1.99%)
Mar 27, 2012 45.50 45.50 45.30 45.30 300 +0.25(+0.55%)
Mar 21, 2012 45.05 45.05 45.05 0 +0.30(+0.67%)
Mar 19, 2012 44.75 44.75 44.75 0 +0.40(+0.90%)
Mar 16, 2012 44.35 44.35 44.35 44.35 110 +0.25(+0.57%)
Mar 14, 2012 44.10 44.10 44.10 0 +0.14(+0.32%)
Mar 01, 2012 43.96 43.96 43.96 0 +0.26(+0.59%)
Feb 29, 2012 43.70 43.70 43.70 43.70 200 -0.22(-0.50%)
Feb 24, 2012 43.92 43.92 43.92 0 +0.79(+1.83%)
Feb 23, 2012 43.13 43.13 43.13 43.13 1,413 +0.38(+0.89%)
Feb 21, 2012 42.75 42.75 42.75 42.75 0 -0.10(-0.23%)
Feb 17, 2012 43.15 43.15 42.85 42.85 1,300 +1.65(+4.00%)
Feb 16, 2012 41.20 41.20 41.20 41.20 200 +2.65(+6.87%)
Feb 15, 2012 38.55 38.55 38.55 38.55 100 -0.15(-0.39%)
Feb 07, 2012 38.70 38.70 38.70 0 +0.85(+2.25%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.