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

CGI Group (NY: GIB )

100.33 -0.53 (-0.53%)
Streaming Delayed Price Updated: 12:16 PM EDT, Jun 13, 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 31, 2002 4.330 4.500 4.330 4.470 33,300 +0.16(+3.71%)
Oct 30, 2002 4.400 4.400 4.300 4.310 19,300 -0.09(-2.05%)
Oct 29, 2002 4.500 4.500 4.400 4.400 16,100 -0.15(-3.30%)
Oct 28, 2002 4.620 4.640 4.520 4.550 24,800 +0.01(+0.22%)
Oct 25, 2002 4.640 4.640 4.510 4.540 50,400 -0.11(-2.37%)
Oct 24, 2002 4.700 4.730 4.630 4.650 59,300 +0.04(+0.87%)
Oct 23, 2002 4.360 4.700 4.290 4.610 88,100 +0.26(+5.98%)
Oct 22, 2002 4.280 4.370 4.210 4.350 44,600 +0.15(+3.57%)
Oct 21, 2002 4.230 4.330 4.100 4.200 46,600 -0.05(-1.18%)
Oct 18, 2002 4.240 4.280 4.210 4.250 52,100 +0.03(+0.71%)
Oct 17, 2002 4.050 4.330 4.050 4.220 76,900 +0.22(+5.50%)
Oct 16, 2002 3.850 4.010 3.750 4.000 13,700 +0.10(+2.56%)
Oct 15, 2002 3.900 4.010 3.880 3.900 35,300 +0.04(+1.04%)
Oct 14, 2002 3.770 3.870 3.770 3.860 7,900 +0.06(+1.58%)
Oct 11, 2002 3.780 3.900 3.780 3.800 30,700 -0.04(-1.04%)
Oct 10, 2002 3.710 3.920 3.710 3.840 24,100 +0.05(+1.32%)
Oct 09, 2002 3.400 4.030 3.400 3.790 35,900 +0.32(+9.22%)
Oct 08, 2002 3.450 3.590 3.450 3.470 42,000 +0.02(+0.58%)
Oct 07, 2002 3.660 3.660 3.450 3.450 15,200 -0.21(-5.74%)
Oct 04, 2002 3.910 3.910 3.590 3.660 76,800 -0.25(-6.39%)
Oct 03, 2002 3.930 4.000 3.850 3.910 8,900 +0.00(+0.00%)
Oct 02, 2002 3.920 4.050 3.850 3.910 16,500 +0.02(+0.51%)
Oct 01, 2002 3.850 3.900 3.720 3.890 15,500 +0.04(+1.04%)
Sep 30, 2002 3.980 3.980 3.620 3.850 71,000 -0.13(-3.27%)
Sep 27, 2002 4.020 4.070 3.900 3.980 20,000 -0.04(-1.00%)
Sep 26, 2002 3.750 4.200 3.750 4.020 61,700 +0.30(+8.06%)
Sep 25, 2002 3.340 3.730 3.340 3.720 55,300 +0.41(+12.39%)
Sep 24, 2002 3.270 3.350 3.260 3.310 52,500 +0.04(+1.22%)
Sep 23, 2002 3.300 3.470 3.230 3.270 9,400 -0.16(-4.66%)
Sep 20, 2002 3.350 3.530 3.320 3.430 67,200 +0.10(+3.00%)
Sep 19, 2002 3.520 3.520 3.200 3.330 52,700 -0.25(-6.98%)
Sep 18, 2002 3.660 3.660 3.500 3.580 28,500 -0.09(-2.45%)
Sep 17, 2002 3.690 3.780 3.660 3.670 15,100 -0.04(-1.08%)
Sep 16, 2002 3.750 3.750 3.620 3.710 23,200 +0.07(+1.92%)
Sep 13, 2002 3.650 3.670 3.640 3.640 12,700 +0.03(+0.83%)
Sep 12, 2002 3.750 3.750 3.610 3.610 80,000 -0.18(-4.75%)
Sep 11, 2002 3.990 4.150 3.790 3.790 13,200 -0.10(-2.57%)
Sep 10, 2002 3.850 3.930 3.850 3.890 1,600 -0.01(-0.26%)
Sep 09, 2002 3.860 3.950 3.860 3.900 23,500 -0.02(-0.51%)
Sep 06, 2002 3.900 3.990 3.900 3.920 21,400 +0.02(+0.51%)
Sep 05, 2002 3.950 4.010 3.900 3.900 35,800 -0.13(-3.23%)
Sep 04, 2002 4.200 4.270 4.000 4.030 62,200 -0.25(-5.84%)
Sep 03, 2002 4.000 4.290 4.000 4.280 460,000 +0.27(+6.73%)
Aug 30, 2002 4.030 4.350 3.920 4.010 34,300 +0.00(+0.00%)
Aug 29, 2002 4.050 4.120 3.980 4.010 4,700 -0.10(-2.43%)
Aug 28, 2002 4.200 4.200 4.100 4.110 2,200 -0.15(-3.52%)
Aug 27, 2002 4.430 4.430 4.200 4.260 12,700 -0.19(-4.27%)
Aug 26, 2002 4.480 4.600 4.440 4.450 8,700 +0.03(+0.68%)
Aug 23, 2002 4.480 4.490 4.420 4.420 4,500 +0.01(+0.23%)
Aug 22, 2002 4.320 4.470 4.310 4.410 30,200 +0.17(+4.01%)
Aug 21, 2002 4.150 4.320 4.140 4.240 8,900 +0.11(+2.66%)
Aug 20, 2002 3.990 4.150 3.990 4.130 12,000 +0.13(+3.25%)
Aug 16, 2002 3.750 4.000 3.750 4.000 34,300 +0.27(+7.24%)
Aug 15, 2002 3.650 3.750 3.650 3.730 17,800 +0.03(+0.81%)
Aug 14, 2002 3.800 3.810 3.670 3.700 18,200 +0.00(+0.00%)
Aug 13, 2002 3.850 3.910 3.700 3.700 15,900 -0.17(-4.39%)
Aug 12, 2002 3.850 3.880 3.700 3.870 18,200 +0.20(+5.45%)
Aug 07, 2002 3.790 3.880 3.670 3.670 32,800 -0.09(-2.39%)
Aug 06, 2002 3.700 3.790 3.680 3.760 62,400 +0.11(+3.01%)
Aug 05, 2002 3.660 3.700 3.650 3.650 9,800 -0.05(-1.35%)
Aug 02, 2002 4.000 4.000 3.650 3.700 6,200 -0.20(-5.13%)
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.