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 )

232.26 +1.01 (+0.44%)
Streaming Delayed Price Updated: 12:55 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, 2017 120.00 120.00 120.00 2 +0.57(+0.47%)
Oct 27, 2017 119.45 119.45 119.43 119.43 2,382 -1.02(-0.84%)
Oct 26, 2017 120.45 120.45 120.45 120.45 273 -0.30(-0.25%)
Oct 25, 2017 120.75 120.75 120.75 120.75 226 +3.80(+3.25%)
Oct 24, 2017 116.95 116.95 116.95 116.95 162 -1.40(-1.18%)
Oct 23, 2017 118.35 118.35 118.35 118.35 120 +1.25(+1.07%)
Oct 20, 2017 117.10 117.10 117.10 117.10 222 -2.00(-1.68%)
Oct 19, 2017 118.65 119.10 118.65 119.10 414 +1.71(+1.46%)
Oct 09, 2017 117.39 117.39 117.39 11 -0.06(-0.05%)
Oct 04, 2017 117.45 117.45 117.45 23 -1.70(-1.43%)
Oct 03, 2017 118.75 119.15 118.54 119.15 3,939 +4.15(+3.61%)
Sep 26, 2017 115.00 115.00 115.00 8 -3.04(-2.58%)
Sep 22, 2017 118.04 118.04 118.04 13 -0.86(-0.72%)
Sep 20, 2017 118.90 118.90 118.90 28 -0.19(-0.16%)
Sep 15, 2017 119.09 119.09 119.09 0 +1.96(+1.67%)
Sep 12, 2017 117.13 117.13 117.13 7 +2.93(+2.57%)
Sep 08, 2017 114.20 114.20 114.20 113 +0.24(+0.21%)
Sep 07, 2017 113.96 113.96 113.96 113.96 252 +2.20(+1.97%)
Sep 06, 2017 111.76 111.76 111.76 111.76 127 +0.71(+0.64%)
Aug 31, 2017 111.05 111.05 111.05 0 +1.60(+1.46%)
Aug 29, 2017 109.45 109.45 109.45 0 +1.24(+1.15%)
Aug 18, 2017 108.21 108.21 108.21 32 +0.66(+0.61%)
Aug 17, 2017 108.61 108.61 107.55 107.55 420 -1.35(-1.24%)
Aug 16, 2017 108.90 108.90 108.90 108.90 169 +2.10(+1.97%)
Aug 14, 2017 106.80 106.80 106.80 0 +1.62(+1.54%)
Aug 11, 2017 105.33 105.33 105.18 105.18 221 -0.12(-0.11%)
Aug 10, 2017 105.30 105.30 105.30 105.30 300 -0.50(-0.47%)
Aug 09, 2017 105.80 105.80 105.80 105.80 232 -2.00(-1.86%)
Aug 08, 2017 107.80 107.80 107.80 107.80 100 -1.00(-0.92%)
Aug 03, 2017 108.80 108.80 108.80 0 -0.33(-0.30%)
Jul 28, 2017 109.13 109.13 109.13 75 -1.81(-1.63%)
Jul 27, 2017 110.94 110.94 110.94 110.94 358 +0.26(+0.23%)
Jul 26, 2017 110.00 110.68 110.00 110.68 300 +2.08(+1.92%)
Jul 24, 2017 108.60 108.60 108.60 0 -0.06(-0.06%)
Jul 21, 2017 108.66 108.66 108.66 108.66 156 +1.92(+1.80%)
Jul 17, 2017 106.74 106.74 106.74 32 +0.19(+0.18%)
Jul 13, 2017 106.55 106.55 106.55 25 +0.25(+0.24%)
Jul 12, 2017 106.30 106.30 106.30 106.30 258 +0.66(+0.62%)
Jul 11, 2017 105.00 105.64 105.00 105.64 706 +0.55(+0.52%)
Jul 10, 2017 105.09 105.09 105.09 105.09 106 +1.84(+1.78%)
Jul 07, 2017 103.25 103.25 103.25 103.25 100 +0.56(+0.55%)
Jul 06, 2017 102.69 102.69 102.69 102.69 245 -0.11(-0.11%)
Jul 03, 2017 102.80 102.80 102.80 9 +0.05(+0.05%)
Jun 30, 2017 102.75 102.75 102.75 102.75 181 -2.09(-1.99%)
Jun 28, 2017 104.84 104.84 104.84 522 -0.40(-0.38%)
Jun 26, 2017 105.24 105.24 105.24 102 +1.27(+1.22%)
Jun 22, 2017 103.97 103.97 103.97 5 +1.22(+1.19%)
Jun 19, 2017 102.75 102.75 102.75 0 -0.25(-0.24%)
Jun 16, 2017 103.00 103.00 103.00 103.00 170 +1.40(+1.38%)
Jun 15, 2017 100.99 101.60 100.99 101.60 2,398 -2.74(-2.63%)
Jun 14, 2017 104.30 104.34 104.30 104.34 625 +0.59(+0.57%)
Jun 09, 2017 103.75 103.75 103.75 54 -1.06(-1.01%)
Jun 07, 2017 104.81 104.81 104.81 0 +1.11(+1.07%)
Jun 06, 2017 103.70 103.70 103.70 103.70 600 -1.66(-1.58%)
Jun 01, 2017 105.36 105.36 105.36 11 +2.26(+2.19%)
May 24, 2017 103.10 103.10 103.10 0 -0.20(-0.19%)
May 22, 2017 103.30 103.30 103.30 0 -0.55(-0.53%)
May 11, 2017 103.85 103.85 103.85 0 +0.50(+0.48%)
May 10, 2017 103.35 103.35 103.35 103.35 132 -1.05(-1.01%)
May 09, 2017 104.40 104.40 104.40 104.40 246 -1.10(-1.04%)
May 08, 2017 105.50 105.50 105.50 105.50 1,448 -0.80(-0.75%)
May 05, 2017 106.30 106.30 106.30 106.30 185 +5.60(+5.56%)
May 03, 2017 100.70 100.70 100.70 0 -1.78(-1.74%)
May 02, 2017 102.25 102.48 102.25 102.48 400 +2.01(+2.00%)
May 01, 2017 100.30 100.47 100.30 100.47 210 +0.21(+0.21%)
Apr 28, 2017 100.26 100.26 100.26 100.26 210 -0.66(-0.65%)
Apr 27, 2017 100.95 100.95 100.85 100.92 970 +1.08(+1.08%)
Apr 25, 2017 99.84 99.84 99.84 0 +5.14(+5.43%)
Apr 20, 2017 94.70 94.70 94.70 10 +3.98(+4.39%)
Apr 18, 2017 90.72 90.72 90.72 24 -0.99(-1.08%)
Apr 13, 2017 91.71 91.71 91.71 11 -0.99(-1.07%)
Apr 12, 2017 92.70 92.70 92.70 92.70 109 +0.35(+0.38%)
Apr 11, 2017 92.31 92.35 92.31 92.35 393 -0.60(-0.65%)
Apr 10, 2017 92.95 92.95 92.95 92.95 177 -0.82(-0.87%)
Apr 06, 2017 93.77 93.77 93.77 31 +0.40(+0.43%)
Apr 05, 2017 93.37 93.37 93.37 93.37 203 +1.97(+2.16%)
Apr 04, 2017 91.40 91.40 91.40 91.40 207 -1.41(-1.52%)
Mar 31, 2017 92.81 92.81 92.81 36 +0.90(+0.98%)
Mar 30, 2017 91.91 91.91 91.91 91.91 406 +1.48(+1.64%)
Mar 29, 2017 90.43 90.43 90.43 90.43 427 -1.62(-1.76%)
Mar 28, 2017 92.05 92.05 92.05 92.05 262 +0.36(+0.39%)
Mar 24, 2017 91.69 91.69 91.69 146 +1.13(+1.25%)
Mar 23, 2017 90.56 90.56 90.56 90.56 379 -0.43(-0.47%)
Mar 22, 2017 90.99 90.99 90.99 90.99 202 +0.15(+0.17%)
Mar 16, 2017 90.84 90.84 90.84 25 +1.51(+1.69%)
Mar 15, 2017 89.33 89.33 89.33 89.33 237 +1.17(+1.33%)
Mar 13, 2017 88.16 88.16 88.16 22 -0.16(-0.18%)
Mar 10, 2017 88.32 88.32 88.32 88.32 624 +0.50(+0.57%)
Mar 09, 2017 87.82 87.82 87.82 87.82 400 -0.74(-0.84%)
Mar 07, 2017 88.56 88.56 88.56 0 +0.31(+0.35%)
Mar 06, 2017 88.25 88.25 88.25 88.25 162 -0.98(-1.10%)
Mar 03, 2017 88.85 89.23 88.85 89.23 900 +1.78(+2.04%)
Mar 02, 2017 87.45 87.45 87.45 87.45 659 +0.55(+0.63%)
Mar 01, 2017 86.90 86.90 86.90 86.90 585 +0.75(+0.87%)
Feb 22, 2017 86.15 86.15 86.15 39 -0.25(-0.29%)
Feb 21, 2017 86.40 86.40 86.40 86.40 650 +2.40(+2.86%)
Feb 15, 2017 84.00 84.00 84.00 0 +0.69(+0.83%)
Feb 14, 2017 83.10 83.31 83.10 83.31 1,188 +2.16(+2.66%)
Feb 06, 2017 81.15 81.15 81.15 137 +0.92(+1.15%)
Jan 30, 2017 80.23 80.23 80.23 2 -0.67(-0.83%)
Jan 27, 2017 80.90 80.90 80.90 80.90 147 +0.36(+0.45%)
Jan 26, 2017 80.64 80.64 80.54 80.54 300 -1.97(-2.39%)
Jan 25, 2017 82.58 82.80 82.15 82.51 802 +0.98(+1.20%)
Jan 23, 2017 81.53 81.53 81.53 114 -0.91(-1.10%)
Jan 18, 2017 82.44 82.44 82.44 74 -2.11(-2.50%)
Jan 17, 2017 83.88 84.55 83.88 84.55 1,054 -1.21(-1.41%)
Jan 13, 2017 85.76 85.76 85.76 0 +0.26(+0.30%)
Jan 12, 2017 85.50 85.50 85.50 85.50 200 +1.10(+1.30%)
Jan 11, 2017 84.40 84.40 84.40 84.40 134 -1.65(-1.92%)
Jan 10, 2017 86.13 86.13 86.00 86.05 528 +2.87(+3.45%)
Jan 03, 2017 83.18 83.18 83.18 75 -1.34(-1.59%)
Dec 30, 2016 84.52 84.52 84.52 0 +1.32(+1.59%)
Dec 28, 2016 83.20 83.20 83.20 0 -0.85(-1.01%)
Dec 27, 2016 84.05 84.05 84.05 84.05 250 +0.26(+0.31%)
Dec 23, 2016 83.79 83.79 83.79 0 +1.16(+1.40%)
Dec 22, 2016 82.48 82.63 82.45 82.63 1,806 -0.92(-1.10%)
Dec 21, 2016 83.55 83.55 83.55 83.55 326 +0.96(+1.16%)
Dec 20, 2016 82.50 82.59 82.50 82.59 1,056 +0.15(+0.18%)
Dec 19, 2016 82.54 82.62 82.44 82.44 2,758 +0.75(+0.92%)
Dec 16, 2016 81.69 81.94 81.69 81.69 2,772 +1.14(+1.42%)
Dec 14, 2016 80.55 80.55 80.55 0 -0.44(-0.54%)
Dec 13, 2016 80.93 80.99 80.93 80.99 627 +0.07(+0.09%)
Dec 09, 2016 80.92 80.92 80.92 0 +0.02(+0.02%)
Dec 08, 2016 80.90 80.90 80.90 80.90 122 -1.05(-1.28%)
Dec 07, 2016 81.18 81.95 81.18 81.95 1,350 +4.87(+6.32%)
Dec 02, 2016 77.08 77.08 77.08 261 -0.24(-0.31%)
Dec 01, 2016 77.32 77.32 77.32 77.32 413 -1.41(-1.79%)
Nov 30, 2016 78.73 78.73 78.73 78.73 303 -1.88(-2.33%)
Nov 29, 2016 80.49 80.76 80.49 80.61 1,133 +0.61(+0.76%)
Nov 28, 2016 80.08 80.08 80.00 80.00 4,337 -0.61(-0.76%)
Nov 22, 2016 80.61 80.61 80.61 95 -0.63(-0.78%)
Nov 21, 2016 80.85 81.24 80.85 81.24 986 +0.00(+0.00%)
Nov 18, 2016 81.24 81.24 81.24 81.24 143 +2.07(+2.61%)
Nov 16, 2016 79.17 79.17 79.17 20 -2.03(-2.50%)
Nov 09, 2016 81.20 81.20 81.20 46 -0.73(-0.89%)
Nov 08, 2016 81.93 81.93 81.93 81.93 135 -1.58(-1.89%)
Nov 03, 2016 83.51 83.51 83.51 7 -0.06(-0.07%)
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.