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 )

226.27 -4.98 (-2.15%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 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 (%)
Oct 30, 2008 33.00 33.00 33.00 0 +0.00(+0.00%)
Oct 29, 2008 31.50 33.00 31.50 33.00 410 +2.70(+8.91%)
Oct 27, 2008 30.30 30.30 30.30 0 +0.00(+0.00%)
Oct 24, 2008 30.30 30.30 30.30 30.30 100 -0.45(-1.46%)
Oct 23, 2008 30.75 30.75 30.75 350 +0.00(+0.00%)
Oct 22, 2008 30.75 30.75 30.75 30.75 125 -1.80(-5.53%)
Oct 21, 2008 32.55 32.55 32.55 32.55 110 -0.65(-1.96%)
Oct 20, 2008 33.20 33.30 33.20 33.20 580 -1.25(-3.63%)
Oct 14, 2008 34.45 34.45 34.45 0 +0.00(+0.00%)
Oct 13, 2008 34.45 34.45 33.85 34.45 711 -0.05(-0.14%)
Oct 10, 2008 34.50 34.50 34.50 0 +0.00(+0.00%)
Oct 09, 2008 34.50 34.50 34.50 34.50 100 +0.50(+1.47%)
Oct 08, 2008 34.00 34.00 34.00 34.00 182 -2.25(-6.21%)
Oct 07, 2008 38.75 36.25 36.25 36.25 100 -2.50(-6.45%)
Oct 06, 2008 38.75 40.47 38.75 38.75 2,100 -6.85(-15.02%)
Oct 02, 2008 45.60 45.60 45.60 0 +0.00(+0.00%)
Oct 01, 2008 45.60 45.60 45.60 45.60 200 -4.65(-9.25%)
Sep 24, 2008 50.25 50.25 50.25 101 +0.00(+0.00%)
Sep 23, 2008 52.00 50.25 50.25 50.25 500 -1.75(-3.37%)
Sep 22, 2008 52.00 52.00 51.55 52.00 15,466 +2.65(+5.37%)
Sep 17, 2008 49.35 49.35 49.35 0 +0.00(+0.00%)
Sep 16, 2008 49.35 49.35 49.35 49.35 600 -0.90(-1.79%)
Sep 15, 2008 50.25 50.25 50.25 0 +0.00(+0.00%)
Sep 12, 2008 50.25 50.25 50.25 50.25 200 +0.00(+0.00%)
Sep 11, 2008 50.25 50.25 50.25 0 +0.00(+0.00%)
Sep 10, 2008 50.25 50.25 50.25 50.25 610 -10.00(-16.60%)
Aug 22, 2008 62.00 60.25 60.25 60.25 0 +0.00(+0.00%)
Aug 21, 2008 60.25 60.45 60.25 60.25 1,260 -1.75(-2.82%)
Aug 18, 2008 62.00 62.00 62.00 0 +0.00(+0.00%)
Aug 15, 2008 62.00 62.00 62.00 62.00 463 -0.25(-0.40%)
Aug 13, 2008 62.25 62.25 62.25 62.25 0 +0.00(+0.00%)
Aug 12, 2008 62.25 62.25 62.25 0 +0.00(+0.00%)
Aug 11, 2008 62.25 62.25 62.25 62.25 404 -0.50(-0.80%)
Aug 08, 2008 62.75 62.75 62.75 62.75 100 +0.75(+1.21%)
Aug 07, 2008 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
Aug 06, 2008 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
Aug 05, 2008 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
Aug 04, 2008 62.00 62.08 61.75 62.00 2,870 -1.50(-2.36%)
Aug 01, 2008 63.50 63.50 63.50 63.50 0 +0.00(+0.00%)
Jul 31, 2008 63.50 63.50 63.50 63.50 0 +0.00(+0.00%)
Jul 30, 2008 63.50 63.50 63.50 63.50 0 +0.00(+0.00%)
Jul 29, 2008 63.50 63.50 63.50 63.50 352 +0.97(+1.55%)
Jul 28, 2008 62.53 62.53 62.53 62.53 0 +0.00(+0.00%)
Jul 25, 2008 62.53 62.53 62.53 62.53 0 +0.00(+0.00%)
Jul 24, 2008 62.53 62.53 62.53 62.53 0 +0.00(+0.00%)
Jul 23, 2008 62.53 62.53 62.53 62.53 0 +0.00(+0.00%)
Jul 22, 2008 62.53 62.53 62.53 62.53 0 +0.00(+0.00%)
Jul 21, 2008 62.53 62.53 62.53 62.53 0 +0.00(+0.00%)
Jul 18, 2008 62.53 62.53 62.53 62.53 153 +5.08(+8.84%)
Jul 17, 2008 57.45 57.45 57.45 57.45 0 +0.00(+0.00%)
Jul 16, 2008 57.45 57.45 57.45 57.45 0 +0.00(+0.00%)
Jul 15, 2008 57.45 57.45 57.45 57.45 0 +0.00(+0.00%)
Jul 14, 2008 57.45 57.45 57.45 57.45 0 +0.00(+0.00%)
Jul 11, 2008 57.45 57.45 57.45 57.45 0 +0.00(+0.00%)
Jul 10, 2008 57.45 57.45 57.45 57.45 0 +0.00(+0.00%)
Jul 09, 2008 57.45 57.45 57.45 57.45 0 +0.00(+0.00%)
Jul 08, 2008 57.45 57.45 57.11 57.45 1,995 -1.49(-2.54%)
Jul 07, 2008 58.94 58.94 58.94 58.94 0 +0.00(+0.00%)
Jul 04, 2008 58.94 58.94 58.94 58.94 100 +0.00(+0.00%)
Jul 03, 2008 58.94 58.94 58.94 58.94 100 +0.44(+0.76%)
Jul 02, 2008 58.50 58.50 58.50 58.50 1,410 +0.45(+0.78%)
Jul 01, 2008 58.05 58.05 58.05 58.05 329 -5.20(-8.22%)
Jun 30, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 27, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 26, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 25, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 24, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 23, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 20, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 19, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 18, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 17, 2008 63.25 63.25 63.25 63.25 0 +0.00(+0.00%)
Jun 16, 2008 63.25 63.25 63.25 63.25 243 +0.05(+0.08%)
Jun 13, 2008 63.20 63.20 63.20 63.20 500 -2.90(-4.39%)
Jun 12, 2008 66.10 66.10 66.10 66.10 0 +0.00(+0.00%)
Jun 11, 2008 66.10 66.10 66.10 66.10 0 +0.00(+0.00%)
Jun 10, 2008 66.10 66.10 66.10 66.10 0 +0.00(+0.00%)
Jun 09, 2008 66.10 66.10 66.10 66.10 128 -0.20(-0.30%)
Jun 06, 2008 66.30 66.30 66.30 66.30 0 +0.00(+0.00%)
Jun 05, 2008 66.30 66.30 66.30 66.30 0 +0.00(+0.00%)
Jun 04, 2008 66.30 66.30 66.30 66.30 2,187 +0.00(+0.00%)
Jun 03, 2008 66.30 66.30 66.30 66.30 0 +0.00(+0.00%)
Jun 02, 2008 66.30 66.30 66.30 66.30 1,000 -0.95(-1.41%)
May 30, 2008 64.25 67.25 66.60 67.25 8,053 +3.00(+4.67%)
May 29, 2008 64.25 64.25 64.25 64.25 0 +0.00(+0.00%)
May 28, 2008 64.25 64.50 64.25 64.25 769 +2.25(+3.63%)
May 27, 2008 62.00 62.00 62.00 62.00 0 +0.00(+0.00%)
May 26, 2008 62.00 62.00 62.00 62.00 526 +0.00(+0.00%)
May 23, 2008 62.00 62.00 62.00 62.00 526 -4.25(-6.42%)
May 22, 2008 66.25 66.25 66.25 66.25 0 +0.00(+0.00%)
May 21, 2008 66.25 66.25 66.25 66.25 0 +0.00(+0.00%)
May 20, 2008 66.25 66.25 66.25 66.25 0 +0.00(+0.00%)
May 19, 2008 66.25 66.25 66.25 66.25 0 +0.00(+0.00%)
May 16, 2008 66.25 66.25 66.25 66.25 300 +5.00(+8.16%)
May 15, 2008 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
May 14, 2008 61.25 61.25 61.25 61.25 0 +0.00(+0.00%)
May 13, 2008 61.25 61.25 61.15 61.25 3,274 +1.20(+2.00%)
May 12, 2008 60.05 60.05 60.05 60.05 0 +0.00(+0.00%)
May 09, 2008 60.10 60.05 60.05 60.05 105 -0.05(-0.08%)
May 08, 2008 60.10 60.10 60.10 60.10 0 +0.00(+0.00%)
May 07, 2008 60.10 60.10 60.10 60.10 1,000 +0.00(+0.00%)
May 06, 2008 60.10 60.10 60.10 60.10 150 -2.30(-3.69%)
May 05, 2008 62.40 62.40 62.40 62.40 0 +0.00(+0.00%)
May 02, 2008 62.40 62.40 62.40 62.40 0 +0.00(+0.00%)
May 01, 2008 62.40 62.40 62.40 62.40 0 +0.00(+0.00%)
Apr 30, 2008 62.40 62.40 62.40 62.40 0 +0.00(+0.00%)
Apr 29, 2008 62.40 62.40 62.40 62.40 0 +0.00(+0.00%)
Apr 28, 2008 62.40 62.40 62.40 62.40 0 +0.00(+0.00%)
Apr 25, 2008 59.15 62.40 62.40 62.40 1,634 +3.25(+5.49%)
Apr 24, 2008 59.15 59.15 59.15 59.15 0 +0.00(+0.00%)
Apr 23, 2008 59.15 59.15 59.15 59.15 0 +0.00(+0.00%)
Apr 22, 2008 59.15 59.15 59.15 59.15 0 +0.00(+0.00%)
Apr 21, 2008 59.15 59.15 59.15 59.15 0 +0.00(+0.00%)
Apr 18, 2008 59.15 59.15 59.15 59.15 0 +0.00(+0.00%)
Apr 17, 2008 59.15 59.15 59.15 59.15 0 +0.00(+0.00%)
Apr 16, 2008 59.15 59.15 59.15 59.15 127 +2.90(+5.16%)
Apr 15, 2008 56.25 56.25 56.25 56.25 127 -0.50(-0.88%)
Apr 14, 2008 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
Apr 11, 2008 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
Apr 10, 2008 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
Apr 09, 2008 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
Apr 08, 2008 55.25 56.75 56.50 56.75 322 +1.50(+2.71%)
Apr 07, 2008 55.25 55.25 55.25 55.25 0 +0.00(+0.00%)
Apr 04, 2008 55.25 55.25 55.25 55.25 0 +0.00(+0.00%)
Apr 03, 2008 55.25 55.25 55.25 55.25 0 +0.00(+0.00%)
Apr 02, 2008 55.25 55.25 55.25 55.25 0 +0.00(+0.00%)
Apr 01, 2008 55.25 55.25 55.25 55.25 0 +0.00(+0.00%)
Mar 31, 2008 55.25 55.25 55.25 55.25 0 +0.00(+0.00%)
Mar 28, 2008 55.25 55.25 55.25 55.25 0 +0.00(+0.00%)
Mar 27, 2008 55.25 55.25 55.25 55.25 0 +0.00(+0.00%)
Mar 26, 2008 55.25 55.25 55.25 55.25 0 +3.30(+6.35%)
Mar 25, 2008 5.250 51.95 51.95 51.95 656 +0.00(+0.00%)
Mar 24, 2008 51.95 51.95 51.95 51.95 0 +0.00(+0.00%)
Mar 21, 2008 51.95 51.95 51.95 51.95 0 +0.00(+0.00%)
Mar 20, 2008 51.95 51.95 51.95 51.95 0 +0.00(+0.00%)
Mar 19, 2008 51.95 51.95 51.95 51.95 0 +0.00(+0.00%)
Mar 18, 2008 51.95 51.95 51.95 51.95 0 +0.00(+0.00%)
Mar 17, 2008 51.95 51.95 51.95 51.95 0 +0.00(+0.00%)
Mar 14, 2008 51.95 51.95 51.95 51.95 0 +0.00(+0.00%)
Mar 13, 2008 51.95 51.95 51.95 51.95 0 +0.00(+0.00%)
Mar 12, 2008 51.95 51.95 51.95 51.95 0 +0.00(+0.00%)
Mar 11, 2008 51.95 51.95 51.95 51.95 180 -1.50(-2.81%)
Mar 10, 2008 53.45 53.45 53.45 53.45 0 +0.00(+0.00%)
Mar 07, 2008 53.45 53.45 53.45 53.45 0 +0.00(+0.00%)
Mar 06, 2008 53.45 53.45 53.45 53.45 0 +0.00(+0.00%)
Mar 05, 2008 53.45 53.45 53.45 53.45 0 +0.00(+0.00%)
Mar 04, 2008 53.45 53.45 53.45 53.45 0 +0.00(+0.00%)
Mar 03, 2008 53.45 53.45 53.45 53.45 3,000 -3.90(-6.80%)
Feb 29, 2008 57.35 57.35 57.35 57.35 0 +0.00(+0.00%)
Feb 28, 2008 57.35 57.35 57.35 57.35 0 +0.00(+0.00%)
Feb 27, 2008 57.35 57.35 57.35 57.35 300 +5.85(+11.36%)
Feb 26, 2008 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Feb 25, 2008 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Feb 22, 2008 51.50 51.50 51.50 51.50 184 +0.00(+0.00%)
Feb 21, 2008 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Feb 20, 2008 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Feb 19, 2008 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Feb 18, 2008 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Feb 15, 2008 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Feb 14, 2008 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Feb 13, 2008 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Feb 12, 2008 51.50 51.50 51.50 51.50 350 -1.35(-2.55%)
Feb 11, 2008 52.85 52.85 52.85 52.85 0 +0.00(+0.00%)
Feb 08, 2008 52.85 52.85 52.85 52.85 0 +0.00(+0.00%)
Feb 07, 2008 52.85 52.85 52.85 52.85 0 +0.00(+0.00%)
Feb 06, 2008 52.85 52.85 52.85 52.85 0 +0.00(+0.00%)
Feb 05, 2008 52.85 52.85 52.85 52.85 0 +0.00(+0.00%)
Feb 04, 2008 52.85 52.85 52.85 52.85 0 +0.00(+0.00%)
Feb 01, 2008 52.85 52.85 52.85 52.85 0 +0.00(+0.00%)
Jan 31, 2008 52.85 52.85 52.85 52.85 0 +0.00(+0.00%)
Jan 30, 2008 52.85 52.85 52.85 52.85 0 +0.00(+0.00%)
Jan 29, 2008 52.85 52.85 52.85 52.85 0 +0.00(+0.00%)
Jan 28, 2008 52.50 52.85 52.70 52.85 1,866 +0.35(+0.67%)
Jan 25, 2008 52.50 52.50 52.50 52.50 0 +0.00(+0.00%)
Jan 24, 2008 52.50 52.50 52.50 52.50 175 +2.30(+4.58%)
Jan 23, 2008 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Jan 22, 2008 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Jan 21, 2008 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Jan 18, 2008 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Jan 17, 2008 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Jan 16, 2008 50.20 50.20 50.20 50.20 0 +0.00(+0.00%)
Jan 15, 2008 52.75 50.20 49.70 50.20 1,200 -2.55(-4.83%)
Jan 14, 2008 52.75 52.75 52.75 52.75 0 +0.00(+0.00%)
Jan 11, 2008 52.75 52.75 52.75 52.75 0 +0.00(+0.00%)
Jan 10, 2008 52.75 52.75 52.75 52.75 0 +0.00(+0.00%)
Jan 09, 2008 57.15 53.53 52.75 52.75 1,042 -4.40(-7.70%)
Jan 08, 2008 57.15 57.15 57.15 57.15 120 +1.65(+2.97%)
Jan 07, 2008 62.50 55.50 55.50 55.50 115 -7.00(-11.20%)
Jan 04, 2008 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Jan 03, 2008 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Jan 02, 2008 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Jan 01, 2008 62.50 62.50 62.50 62.50 1,875 +0.00(+0.00%)
Dec 31, 2007 62.50 62.50 62.50 62.50 1,875 -0.25(-0.40%)
Dec 28, 2007 62.75 62.75 62.75 62.75 100 -2.10(-3.24%)
Dec 27, 2007 64.85 64.85 64.85 64.85 0 +0.00(+0.00%)
Dec 26, 2007 64.85 64.85 64.85 64.85 200 +6.65(+11.43%)
Dec 24, 2007 58.20 58.20 58.20 58.20 0 +0.00(+0.00%)
Dec 21, 2007 58.20 58.25 58.20 58.20 2,204 +2.00(+3.56%)
Dec 20, 2007 56.20 56.20 56.20 56.20 0 +0.00(+0.00%)
Dec 19, 2007 55.50 56.20 56.20 56.20 3,000 +0.70(+1.26%)
Dec 18, 2007 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Dec 17, 2007 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Dec 14, 2007 55.50 55.50 55.50 55.50 248 -3.55(-6.01%)
Dec 13, 2007 59.05 59.05 59.05 59.05 0 +0.00(+0.00%)
Dec 12, 2007 59.05 59.05 59.05 59.05 2,250 +1.80(+3.14%)
Dec 11, 2007 57.25 57.25 57.25 57.25 0 +0.00(+0.00%)
Dec 10, 2007 57.25 57.25 57.25 57.25 0 +0.00(+0.00%)
Dec 07, 2007 57.00 57.25 57.25 57.25 420 +0.25(+0.44%)
Dec 06, 2007 57.00 57.00 57.00 57.00 0 +0.00(+0.00%)
Dec 05, 2007 57.00 57.00 57.00 57.00 0 +0.00(+0.00%)
Dec 04, 2007 57.00 57.00 57.00 57.00 0 +0.00(+0.00%)
Dec 03, 2007 57.00 57.00 57.00 57.00 0 +0.00(+0.00%)
Nov 30, 2007 57.00 57.00 57.00 57.00 0 +0.00(+0.00%)
Nov 29, 2007 57.00 57.00 57.00 57.00 0 +0.00(+0.00%)
Nov 28, 2007 57.00 57.00 57.00 57.00 0 +0.00(+0.00%)
Nov 27, 2007 57.00 57.00 57.00 57.00 0 +0.00(+0.00%)
Nov 26, 2007 57.00 57.00 57.00 57.00 135 -3.00(-5.00%)
Nov 23, 2007 60.00 60.00 60.00 60.00 100 +0.00(+0.00%)
Nov 21, 2007 60.00 60.00 60.00 60.00 0 +0.00(+0.00%)
Nov 20, 2007 60.00 60.00 60.00 60.00 0 +0.00(+0.00%)
Nov 19, 2007 60.00 60.00 60.00 60.00 0 +0.00(+0.00%)
Nov 16, 2007 60.00 60.00 60.00 60.00 0 +0.00(+0.00%)
Nov 15, 2007 60.00 60.00 60.00 60.00 0 +0.00(+0.00%)
Nov 14, 2007 60.00 60.00 60.00 60.00 0 +0.00(+0.00%)
Nov 13, 2007 60.00 60.00 60.00 60.00 0 +0.00(+0.00%)
Nov 12, 2007 60.00 60.00 60.00 60.00 106 -2.10(-3.38%)
Nov 09, 2007 62.10 62.10 62.10 62.10 0 +0.00(+0.00%)
Nov 08, 2007 62.10 62.10 62.10 62.10 0 +0.00(+0.00%)
Nov 07, 2007 62.10 62.10 62.10 62.10 0 +0.00(+0.00%)
Nov 06, 2007 62.10 62.10 62.00 62.10 737 +2.13(+3.55%)
Nov 05, 2007 65.00 59.97 59.97 59.97 400 -5.03(-7.74%)
Nov 02, 2007 65.00 65.00 65.00 65.00 0 +0.00(+0.00%)
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.