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, 2020 115.25 115.25 115.25 115.25 300 +1.50(+1.32%)
Oct 29, 2020 113.75 113.75 113.75 113.75 146 +1.45(+1.29%)
Oct 28, 2020 115.12 115.12 112.30 112.30 467 -16.27(-12.66%)
Oct 27, 2020 128.57 128.57 128.57 5 +0.00(+0.00%)
Oct 23, 2020 128.57 128.57 128.57 0 +0.00(+0.00%)
Oct 22, 2020 128.57 128.57 128.57 115 +0.00(+0.00%)
Oct 21, 2020 129.50 129.50 128.57 314 -0.93(-0.72%)
Oct 19, 2020 129.50 129.50 129.50 0 +0.00(+0.00%)
Oct 16, 2020 129.50 129.50 129.50 129.50 100 -3.00(-2.26%)
Oct 15, 2020 132.50 132.50 132.50 99 +0.00(+0.00%)
Oct 14, 2020 132.50 132.50 132.50 10 +0.00(+0.00%)
Oct 13, 2020 132.50 132.50 132.50 132.50 310 -1.50(-1.12%)
Oct 12, 2020 134.00 134.00 134.00 134.00 394 +8.71(+6.95%)
Oct 09, 2020 125.29 125.29 125.29 132 +0.00(+0.00%)
Oct 08, 2020 125.29 125.29 125.29 221 +0.00(+0.00%)
Oct 07, 2020 125.29 125.29 125.29 317 +0.00(+0.00%)
Oct 06, 2020 125.29 125.29 125.29 125.29 383 -2.04(-1.60%)
Oct 05, 2020 127.33 127.33 127.33 63 +0.00(+0.00%)
Oct 02, 2020 127.33 127.33 127.33 127.33 300 -2.71(-2.08%)
Oct 01, 2020 130.04 130.04 130.04 92 +0.00(+0.00%)
Sep 30, 2020 130.04 130.04 130.04 130.04 228 -1.21(-0.92%)
Sep 29, 2020 129.88 131.25 129.88 131.25 374 +2.79(+2.17%)
Sep 28, 2020 128.46 128.46 128.46 14 +0.00(+0.00%)
Sep 25, 2020 128.46 128.46 128.46 128.46 600 -6.04(-4.49%)
Sep 24, 2020 134.50 134.50 134.50 50 +0.00(+0.00%)
Sep 23, 2020 134.50 134.50 134.50 93 +0.00(+0.00%)
Sep 22, 2020 134.50 134.50 134.50 74 +0.00(+0.00%)
Sep 21, 2020 134.50 135.70 134.50 134.50 360 -5.50(-3.93%)
Sep 18, 2020 140.00 140.00 140.00 90 +0.00(+0.00%)
Sep 17, 2020 140.00 140.00 140.00 33 +0.00(+0.00%)
Sep 16, 2020 140.00 140.00 140.00 5 +0.00(+0.00%)
Sep 15, 2020 140.00 140.00 140.00 50 +0.00(+0.00%)
Sep 14, 2020 140.00 140.00 140.00 140.00 146 +3.00(+2.19%)
Sep 11, 2020 137.00 137.00 137.00 129 +0.00(+0.00%)
Sep 10, 2020 137.00 137.00 137.00 137.00 856 +2.38(+1.77%)
Sep 09, 2020 134.62 134.62 134.62 143 +0.00(+0.00%)
Sep 08, 2020 134.66 134.66 134.62 134.62 2,356 -4.98(-3.57%)
Sep 04, 2020 141.24 141.24 137.80 139.60 900 +1.60(+1.16%)
Sep 03, 2020 138.04 142.27 138.00 138.00 756 -2.45(-1.74%)
Sep 02, 2020 140.45 140.45 140.45 140.45 100 +1.95(+1.41%)
Sep 01, 2020 138.54 138.54 138.50 138.50 950 -2.55(-1.81%)
Aug 31, 2020 141.05 141.05 141.05 111 +0.00(+0.00%)
Aug 28, 2020 141.05 141.05 141.05 141.05 400 +0.80(+0.57%)
Aug 27, 2020 139.62 140.25 139.62 140.25 585 +1.20(+0.86%)
Aug 26, 2020 139.05 139.05 139.05 139.05 247 +1.05(+0.76%)
Aug 25, 2020 137.50 138.00 137.50 138.00 1,260 +2.35(+1.73%)
Aug 24, 2020 136.38 137.60 135.65 135.65 5,622 +2.19(+1.64%)
Aug 21, 2020 133.46 133.46 133.46 133.46 1,000 +0.08(+0.06%)
Aug 20, 2020 133.38 133.38 133.38 133.38 525 -1.74(-1.29%)
Aug 19, 2020 135.39 135.39 135.13 135.13 847 +1.78(+1.33%)
Aug 18, 2020 135.00 135.00 133.35 133.35 676 -0.52(-0.39%)
Aug 17, 2020 133.87 133.87 133.87 102 +0.00(+0.00%)
Aug 14, 2020 133.87 133.87 133.87 133.87 100 -0.38(-0.28%)
Aug 13, 2020 134.25 134.25 134.25 55 +0.00(+0.00%)
Aug 12, 2020 134.25 134.25 134.25 134.25 153 +3.75(+2.87%)
Aug 11, 2020 132.00 132.00 130.50 130.50 506 +0.35(+0.27%)
Aug 10, 2020 130.15 130.15 130.15 86 +0.00(+0.00%)
Aug 07, 2020 130.15 130.15 130.15 130.15 100 -4.41(-3.28%)
Aug 06, 2020 134.56 134.56 134.56 1 +0.00(+0.00%)
Aug 05, 2020 132.06 134.56 131.75 134.56 2,652 +4.99(+3.85%)
Aug 04, 2020 129.57 129.57 129.57 61 +0.00(+0.00%)
Aug 03, 2020 129.57 129.57 129.57 129.57 204 +1.85(+1.45%)
Jul 31, 2020 128.60 128.60 127.72 127.72 1,500 +0.68(+0.53%)
Jul 30, 2020 127.04 127.04 127.04 127.04 331 -5.96(-4.48%)
Jul 29, 2020 132.00 133.00 131.00 133.00 2,088 +9.50(+7.69%)
Jul 28, 2020 121.14 123.50 121.10 123.50 2,509 +2.75(+2.28%)
Jul 27, 2020 120.79 120.79 120.75 120.75 851 -3.75(-3.01%)
Jul 24, 2020 124.50 124.50 124.50 98 +0.00(+0.00%)
Jul 23, 2020 124.50 124.50 124.50 191 +0.00(+0.00%)
Jul 22, 2020 124.50 124.50 124.50 124.50 613 +1.50(+1.22%)
Jul 21, 2020 123.00 123.00 123.00 141 +0.00(+0.00%)
Jul 20, 2020 123.00 123.00 123.00 123.00 557 +2.25(+1.86%)
Jul 17, 2020 120.75 120.75 120.75 100 +0.00(+0.00%)
Jul 16, 2020 120.75 120.75 120.75 127 +0.00(+0.00%)
Jul 15, 2020 122.50 122.50 120.75 120.75 1,542 +1.95(+1.64%)
Jul 14, 2020 118.80 118.80 118.80 228 +0.00(+0.00%)
Jul 13, 2020 120.00 120.00 118.80 118.80 303 +2.26(+1.94%)
Jul 10, 2020 116.54 116.54 116.54 116.54 200 -3.95(-3.28%)
Jul 09, 2020 120.49 120.49 120.49 120.49 327 +3.22(+2.74%)
Jul 08, 2020 117.28 117.28 117.28 117.28 547 -0.53(-0.45%)
Jul 07, 2020 117.81 117.81 117.81 117.81 499 +1.77(+1.52%)
Jul 06, 2020 116.04 116.04 116.04 116.04 128 +1.31(+1.14%)
Jul 02, 2020 114.06 114.06 114.73 1,035 +0.67(+0.59%)
Jul 01, 2020 114.06 114.06 114.06 102 +0.00(+0.00%)
Jun 30, 2020 114.06 114.06 114.06 114.06 150 +0.04(+0.04%)
Jun 29, 2020 114.02 114.02 114.02 114.02 762 +0.52(+0.46%)
Jun 25, 2020 113.50 113.50 113.50 0 +3.70(+3.37%)
Jun 24, 2020 114.21 114.21 109.80 109.80 842 -3.25(-2.87%)
Jun 23, 2020 113.05 113.05 113.05 79 +0.00(+0.00%)
Jun 22, 2020 113.05 113.05 113.05 113.05 200 +0.70(+0.62%)
Jun 19, 2020 112.35 112.35 112.35 27 +0.00(+0.00%)
Jun 18, 2020 112.35 112.35 112.35 112.35 348 -1.01(-0.89%)
Jun 17, 2020 113.36 113.36 113.36 113.36 676 +2.03(+1.83%)
Jun 16, 2020 111.33 111.33 111.33 111.33 105 +1.08(+0.98%)
Jun 15, 2020 110.25 110.25 110.25 110.25 322 +4.50(+4.26%)
Jun 12, 2020 106.25 106.25 105.75 105.75 400 +2.35(+2.27%)
Jun 11, 2020 105.79 105.79 103.40 103.40 1,144 -7.11(-6.43%)
Jun 10, 2020 110.51 110.51 110.51 153 +0.00(+0.00%)
Jun 09, 2020 109.53 110.51 109.53 110.51 2,849 -0.49(-0.45%)
Jun 08, 2020 111.00 111.00 110.26 111.00 1,039 +1.70(+1.56%)
Jun 05, 2020 109.30 109.30 109.30 109.30 200 +3.43(+3.24%)
Jun 04, 2020 105.87 105.87 105.87 105.87 1,243 +2.07(+1.99%)
Jun 02, 2020 103.80 103.80 103.80 0 +0.35(+0.34%)
Jun 01, 2020 103.45 103.45 103.45 89 +0.00(+0.00%)
May 29, 2020 101.50 103.45 101.50 103.45 800 +1.01(+0.98%)
May 28, 2020 102.44 102.44 102.44 102.44 709 +1.05(+1.03%)
May 27, 2020 101.40 101.40 101.40 101.40 900 +0.20(+0.19%)
May 26, 2020 101.20 101.20 101.20 101.20 755 +6.23(+6.56%)
May 22, 2020 94.66 94.66 94.97 1,060 +0.31(+0.33%)
May 21, 2020 94.66 94.66 94.66 80 +0.00(+0.00%)
May 20, 2020 94.66 94.66 94.66 125 +0.00(+0.00%)
May 19, 2020 94.65 94.66 94.65 94.66 258 +1.01(+1.08%)
May 18, 2020 93.65 93.65 93.65 93.65 462 +4.70(+5.28%)
May 15, 2020 88.95 88.95 88.95 88.95 400 +0.41(+0.47%)
May 14, 2020 89.65 89.65 88.53 88.53 297 -8.49(-8.75%)
May 13, 2020 97.02 97.02 97.02 48 +0.00(+0.00%)
May 12, 2020 97.02 97.02 97.02 148 +0.00(+0.00%)
May 11, 2020 97.02 97.02 97.02 43 +0.00(+0.00%)
May 08, 2020 97.02 97.02 97.02 87 +0.00(+0.00%)
May 07, 2020 97.02 97.02 97.02 97.02 135 +0.64(+0.67%)
May 06, 2020 97.11 97.11 96.38 96.38 1,346 +2.60(+2.77%)
May 05, 2020 93.78 93.78 93.78 93.78 390 +3.41(+3.77%)
May 04, 2020 91.70 91.70 90.38 90.38 797 -3.84(-4.08%)
Apr 30, 2020 94.22 94.22 94.22 0 +1.83(+1.98%)
Apr 29, 2020 92.39 92.39 92.39 2,625 +0.00(+0.00%)
Apr 28, 2020 92.39 92.39 92.39 92.39 3,314 +8.19(+9.72%)
Apr 27, 2020 84.20 84.20 84.20 27 +0.00(+0.00%)
Apr 24, 2020 84.20 84.20 84.20 84.20 100 -1.76(-2.04%)
Apr 22, 2020 85.96 85.96 85.96 85.96 100 +0.24(+0.28%)
Apr 21, 2020 85.72 85.72 85.72 85.72 2,486 -5.63(-6.16%)
Apr 17, 2020 91.35 91.35 91.35 0 -1.25(-1.35%)
Apr 16, 2020 92.60 92.60 92.60 92.60 176 +8.53(+10.15%)
Apr 15, 2020 84.49 84.49 84.07 84.07 407 -6.61(-7.29%)
Apr 14, 2020 90.67 90.67 90.67 90.67 4,025 +2.92(+3.33%)
Apr 13, 2020 87.75 87.75 87.75 135 +0.00(+0.00%)
Apr 09, 2020 87.79 87.79 87.75 87.75 700 +12.96(+17.33%)
Apr 08, 2020 74.79 74.79 74.79 105 +0.00(+0.00%)
Apr 07, 2020 74.79 74.79 74.79 420 +0.00(+0.00%)
Apr 06, 2020 74.79 74.79 74.79 14 +0.00(+0.00%)
Apr 03, 2020 74.79 74.79 74.79 209 +0.00(+0.00%)
Apr 02, 2020 82.85 82.85 74.79 74.79 1,879 -15.56(-17.22%)
Apr 01, 2020 90.35 90.35 90.35 71 +0.00(+0.00%)
Mar 31, 2020 86.28 90.35 86.28 90.35 405 -2.05(-2.22%)
Mar 30, 2020 84.50 92.40 84.50 92.40 2,639 -0.55(-0.59%)
Mar 27, 2020 84.72 92.95 84.59 92.95 800 +5.20(+5.93%)
Mar 26, 2020 87.75 87.75 87.75 87.75 3,583 +9.96(+12.80%)
Mar 25, 2020 79.41 80.12 75.70 77.79 2,171 +8.59(+12.42%)
Mar 24, 2020 69.20 69.20 69.20 105 +0.00(+0.00%)
Mar 23, 2020 69.20 69.94 69.20 69.20 1,201 -1.53(-2.17%)
Mar 20, 2020 70.73 70.73 70.73 70.73 100 +7.30(+11.51%)
Mar 19, 2020 67.40 67.40 60.10 63.43 14,004 +1.48(+2.38%)
Mar 18, 2020 61.95 61.95 61.95 61.95 100 -2.94(-4.53%)
Mar 17, 2020 64.33 64.89 64.33 64.89 407 -5.95(-8.41%)
Mar 16, 2020 70.84 70.84 70.84 70.84 266 -8.16(-10.32%)
Mar 13, 2020 79.00 79.00 79.00 79.00 100 -16.74(-17.48%)
Mar 12, 2020 95.74 95.74 95.74 61 +0.00(+0.00%)
Mar 11, 2020 95.74 95.74 95.74 75 +0.00(+0.00%)
Mar 10, 2020 95.74 95.74 95.74 95.74 191 +3.89(+4.24%)
Mar 09, 2020 91.85 91.85 91.85 91.85 285 -12.65(-12.11%)
Mar 06, 2020 104.50 104.50 104.50 84 +0.00(+0.00%)
Mar 05, 2020 104.50 104.50 104.50 104.50 8,045 -2.22(-2.08%)
Mar 04, 2020 106.46 106.72 106.46 106.72 287 +0.04(+0.04%)
Mar 03, 2020 108.75 109.07 106.57 106.67 1,098 +0.88(+0.84%)
Mar 02, 2020 106.50 109.15 105.79 105.79 726 -1.88(-1.75%)
Feb 28, 2020 107.67 107.67 107.67 107.67 100 -3.42(-3.08%)
Feb 27, 2020 113.96 114.10 111.10 111.10 1,070 -5.73(-4.91%)
Feb 26, 2020 115.00 116.83 115.00 116.83 1,940 -1.04(-0.89%)
Feb 25, 2020 117.88 117.88 117.88 117.88 150 -2.60(-2.16%)
Feb 24, 2020 118.38 120.47 118.38 120.47 701 -2.03(-1.65%)
Feb 21, 2020 122.50 122.50 122.50 29 +0.00(+0.00%)
Feb 20, 2020 122.50 122.50 122.50 122.50 155 -0.75(-0.61%)
Feb 19, 2020 123.25 123.25 123.25 123.25 6,192 -0.51(-0.41%)
Feb 18, 2020 123.50 123.76 123.50 123.76 1,982 +0.76(+0.62%)
Feb 14, 2020 123.00 123.00 123.00 4,129 +0.00(+0.00%)
Feb 13, 2020 123.00 123.00 123.00 123.00 212 -5.90(-4.58%)
Feb 12, 2020 128.90 128.90 128.90 128.90 1,415 -0.90(-0.69%)
Feb 11, 2020 129.80 129.80 129.80 30 +0.00(+0.00%)
Feb 10, 2020 129.80 129.80 129.80 623 +0.00(+0.00%)
Feb 06, 2020 129.80 129.80 129.80 0 +1.55(+1.21%)
Feb 05, 2020 128.25 128.25 128.25 12 +0.00(+0.00%)
Feb 04, 2020 128.65 128.65 128.25 128.25 1,085 +0.88(+0.69%)
Feb 03, 2020 125.25 127.37 125.25 127.37 4,515 +1.47(+1.16%)
Jan 31, 2020 125.90 125.90 125.90 125.90 1,000 +0.65(+0.52%)
Jan 30, 2020 125.25 125.25 125.25 125.25 286 -2.76(-2.16%)
Jan 29, 2020 128.01 128.01 128.01 128.01 2,614 -1.12(-0.86%)
Jan 28, 2020 129.12 129.12 129.12 129.12 196 -0.47(-0.36%)
Jan 27, 2020 129.59 129.59 129.59 129.59 320 -2.41(-1.82%)
Jan 24, 2020 132.00 132.00 132.00 132.00 2,900 +1.07(+0.82%)
Jan 23, 2020 130.93 130.93 130.93 130.93 226 +1.18(+0.91%)
Jan 22, 2020 129.75 129.75 129.75 129.75 474 -1.33(-1.01%)
Jan 21, 2020 129.70 131.08 129.70 131.08 1,100 +1.58(+1.22%)
Jan 17, 2020 129.50 129.50 129.50 129.50 300 +1.25(+0.97%)
Jan 16, 2020 128.25 128.25 128.25 128.25 331 -0.25(-0.19%)
Jan 15, 2020 128.50 128.50 128.50 128.50 555 +0.50(+0.39%)
Jan 14, 2020 124.12 128.00 124.12 128.00 1,486 +5.75(+4.70%)
Jan 10, 2020 122.25 122.25 122.25 0 +0.00(+0.00%)
Jan 09, 2020 122.25 122.25 122.25 4 +0.00(+0.00%)
Jan 08, 2020 122.25 122.25 122.25 122.25 109 -0.75(-0.61%)
Jan 07, 2020 123.00 123.00 123.00 35 +0.00(+0.00%)
Jan 03, 2020 123.00 123.00 123.00 0 -2.01(-1.60%)
Jan 02, 2020 125.01 125.01 125.01 125.01 559 +2.76(+2.25%)
Dec 30, 2019 122.25 122.25 122.25 0 -3.21(-2.56%)
Dec 27, 2019 125.46 125.46 125.46 125.46 200 +2.67(+2.18%)
Dec 23, 2019 122.79 122.79 122.79 0 -1.67(-1.34%)
Dec 19, 2019 124.46 124.46 124.46 0 +1.81(+1.47%)
Dec 18, 2019 122.65 122.65 122.65 122.65 620 -0.86(-0.70%)
Dec 17, 2019 123.51 123.51 123.51 123.51 250 +2.51(+2.08%)
Dec 16, 2019 121.00 121.00 121.00 121.00 505 +4.12(+3.53%)
Dec 13, 2019 116.88 116.88 116.88 116.88 900 -5.12(-4.20%)
Dec 12, 2019 122.00 122.00 122.00 45 +0.00(+0.00%)
Dec 11, 2019 122.00 122.00 122.00 33 +0.00(+0.00%)
Dec 10, 2019 122.00 122.00 122.00 78 +0.00(+0.00%)
Dec 09, 2019 122.00 122.00 122.00 3 +0.00(+0.00%)
Dec 06, 2019 122.00 122.00 122.00 60 +0.00(+0.00%)
Dec 05, 2019 122.00 122.00 122.00 56 +0.00(+0.00%)
Dec 04, 2019 122.00 122.00 122.00 85 +0.00(+0.00%)
Dec 02, 2019 122.00 122.00 122.00 0 +0.00(+0.00%)
Nov 29, 2019 122.00 122.00 122.00 40 +0.00(+0.00%)
Nov 27, 2019 122.00 122.00 122.00 50 +0.00(+0.00%)
Nov 26, 2019 122.00 122.00 122.00 122.00 510 +2.00(+1.67%)
Nov 25, 2019 120.00 120.00 120.00 89 +0.00(+0.00%)
Nov 22, 2019 120.00 120.00 120.00 47 +0.00(+0.00%)
Nov 21, 2019 120.00 120.00 120.00 49 +0.00(+0.00%)
Nov 20, 2019 120.00 120.00 120.00 120.00 558 +1.05(+0.88%)
Nov 19, 2019 118.95 118.95 118.95 15 +0.00(+0.00%)
Nov 18, 2019 118.95 118.95 118.95 118.95 126 +2.95(+2.54%)
Nov 15, 2019 116.00 116.00 116.00 46 +0.00(+0.00%)
Nov 14, 2019 116.00 116.00 116.00 36 +0.00(+0.00%)
Nov 13, 2019 116.00 116.00 116.00 12 +0.00(+0.00%)
Nov 11, 2019 116.00 116.00 116.00 0 +0.00(+0.00%)
Nov 07, 2019 116.00 116.00 116.00 0 +0.00(+0.00%)
Nov 06, 2019 116.00 116.00 116.00 116.00 500 +1.47(+1.29%)
Nov 05, 2019 114.53 114.53 114.53 114.53 1,088 -1.55(-1.34%)
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.