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 )

227.05 -2.42 (-1.05%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 22, 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 (%)
Nov 27, 2009 46.65 46.65 46.65 0 -0.24(-0.52%)
Nov 11, 2009 46.89 46.89 46.89 0 -2.76(-5.55%)
Oct 27, 2009 49.65 49.65 49.65 49.65 0 -3.10(-5.88%)
Oct 09, 2009 52.75 52.75 52.75 0 +1.25(+2.43%)
Oct 08, 2009 51.50 51.50 51.50 51.50 1,000 +0.43(+0.83%)
Oct 06, 2009 51.07 51.07 51.07 51.07 0 -0.93(-1.78%)
Sep 30, 2009 52.00 52.00 52.00 52.00 0 +0.25(+0.48%)
Sep 10, 2009 51.75 51.75 51.75 0 +5.05(+10.81%)
Sep 02, 2009 46.70 46.70 46.70 0 -1.30(-2.71%)
Aug 26, 2009 48.00 48.00 48.00 48.00 500 +0.00(+0.00%)
Aug 25, 2009 48.00 48.00 48.00 48.00 800 +3.90(+8.84%)
Aug 18, 2009 44.10 44.10 44.10 44.10 13,218 +0.01(+0.02%)
Aug 17, 2009 44.09 44.09 44.09 44.09 607 -2.22(-4.79%)
Aug 10, 2009 46.31 46.31 46.31 46.31 0 -1.49(-3.12%)
Aug 05, 2009 47.80 47.80 47.80 0 +7.25(+17.88%)
Jul 22, 2009 40.55 40.55 40.55 0 +4.65(+12.95%)
Jul 06, 2009 35.90 35.90 35.90 0 +0.90(+2.57%)
Jun 25, 2009 35.00 35.00 35.00 35.00 1,011 +0.70(+2.04%)
Jun 23, 2009 34.30 34.30 34.30 34.30 0 -5.20(-13.16%)
Jun 02, 2009 39.50 39.50 39.50 0 +1.84(+4.89%)
May 22, 2009 37.66 37.66 37.66 0 -0.24(-0.63%)
May 20, 2009 37.90 37.90 37.90 37.90 24,712 +1.60(+4.41%)
May 18, 2009 36.30 36.30 36.30 36.30 0 +1.20(+3.42%)
May 15, 2009 35.10 35.10 35.10 35.10 405 -1.65(-4.49%)
May 08, 2009 36.75 36.75 36.75 0 +0.45(+1.24%)
May 05, 2009 36.30 36.30 36.30 0 +0.55(+1.54%)
Apr 29, 2009 35.75 35.75 35.75 0 +0.77(+2.21%)
Apr 27, 2009 34.98 34.98 34.98 0 +2.48(+7.62%)
Apr 21, 2009 32.50 32.50 32.50 32.50 0 +0.25(+0.78%)
Apr 20, 2009 32.25 32.25 32.25 32.25 170 -2.45(-7.06%)
Apr 16, 2009 34.70 34.70 34.70 0 +4.45(+14.71%)
Mar 30, 2009 30.25 30.25 30.25 0 -2.15(-6.64%)
Mar 24, 2009 32.40 32.40 32.40 0 -2.08(-6.04%)
Mar 19, 2009 34.48 34.48 34.48 34.48 0 +1.23(+3.71%)
Mar 18, 2009 33.25 33.25 33.25 33.25 200 +2.40(+7.78%)
Mar 16, 2009 30.85 30.85 30.85 0 +0.00(+0.00%)
Mar 13, 2009 29.50 30.85 30.85 30.85 400 +1.35(+4.58%)
Mar 11, 2009 29.50 29.50 29.50 0 +0.00(+0.00%)
Mar 10, 2009 28.65 30.25 29.50 29.50 1,565 +1.50(+5.36%)
Feb 25, 2009 28.00 28.00 28.00 0 +0.00(+0.00%)
Feb 24, 2009 28.15 28.15 28.00 28.00 1,147 -2.85(-9.24%)
Feb 20, 2009 30.85 30.85 30.85 0 +0.00(+0.00%)
Feb 19, 2009 30.85 30.85 30.85 30.85 185 +0.25(+0.82%)
Feb 18, 2009 30.60 30.60 30.60 30.60 185 -8.30(-21.34%)
Feb 09, 2009 38.90 38.90 38.90 0 +0.00(+0.00%)
Feb 06, 2009 37.25 38.90 37.25 38.90 510 +4.65(+13.58%)
Feb 02, 2009 34.25 34.25 34.25 0 +0.00(+0.00%)
Jan 30, 2009 34.25 34.25 34.25 34.25 126 +1.65(+5.06%)
Jan 27, 2009 32.60 32.60 32.60 0 +0.00(+0.00%)
Jan 26, 2009 32.50 32.60 32.50 32.60 1,256 -0.60(-1.81%)
Jan 23, 2009 33.20 33.20 33.20 0 +0.00(+0.00%)
Jan 22, 2009 33.20 33.20 33.20 33.20 256 +0.70(+2.15%)
Jan 21, 2009 32.50 32.50 32.50 32.50 103 -6.90(-17.51%)
Jan 07, 2009 39.40 39.40 39.40 0 +0.00(+0.00%)
Jan 06, 2009 39.40 39.40 39.40 39.40 100 +1.65(+4.37%)
Dec 31, 2008 37.75 37.75 37.75 37.75 0 -0.25(-0.66%)
Dec 30, 2008 38.20 38.20 38.00 38.00 1,780 +0.30(+0.80%)
Dec 29, 2008 37.70 37.70 37.70 37.70 127 +2.40(+6.80%)
Dec 19, 2008 35.30 35.30 35.30 35.30 0 +1.30(+3.82%)
Dec 15, 2008 34.00 34.00 34.00 0 +0.00(+0.00%)
Dec 12, 2008 34.00 34.00 34.00 34.00 1,427 +3.50(+11.48%)
Dec 04, 2008 30.50 30.50 30.50 0 +0.00(+0.00%)
Dec 03, 2008 30.50 30.50 30.50 30.50 157 -1.60(-4.98%)
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.