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 )

231.25 +4.20 (+1.85%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 23, 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 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%)
Nov 02, 2016 82.79 83.57 82.79 83.57 1,560 +1.12(+1.36%)
Oct 27, 2016 82.45 82.45 82.45 0 -8.05(-8.90%)
Oct 21, 2016 90.50 90.50 90.50 17 -0.67(-0.74%)
Oct 19, 2016 91.17 91.17 91.17 0 -0.86(-0.93%)
Oct 18, 2016 92.03 92.03 92.03 92.03 240 +3.35(+3.78%)
Oct 14, 2016 88.68 88.68 88.68 0 -3.03(-3.30%)
Oct 13, 2016 91.71 91.71 91.71 91.71 1,002 -0.26(-0.28%)
Oct 11, 2016 91.97 91.97 91.97 10,196 -1.33(-1.43%)
Oct 10, 2016 93.30 93.30 93.30 93.30 133 -0.37(-0.40%)
Oct 07, 2016 93.67 93.67 93.67 93.67 160 -3.68(-3.78%)
Oct 06, 2016 97.35 97.35 97.35 97.35 100 -0.75(-0.76%)
Oct 04, 2016 98.10 98.10 98.10 0 -1.45(-1.46%)
Oct 03, 2016 100.00 100.00 99.55 99.55 906 +1.35(+1.37%)
Sep 30, 2016 98.20 98.20 98.20 98.20 100 +0.16(+0.16%)
Sep 29, 2016 98.04 98.04 98.04 98.04 0 +0.00(+0.00%)
Sep 28, 2016 98.04 98.04 98.04 98.04 112 +0.00(+0.00%)
Sep 27, 2016 98.04 98.04 98.04 98.04 100 -0.33(-0.34%)
Sep 26, 2016 98.30 98.37 98.30 98.37 655 +0.22(+0.22%)
Sep 22, 2016 98.15 98.15 98.15 45 +1.33(+1.37%)
Sep 19, 2016 96.82 96.82 96.82 0 -0.13(-0.13%)
Sep 12, 2016 96.95 96.95 96.95 130 -0.11(-0.11%)
Sep 09, 2016 97.30 97.30 97.06 97.06 258 -2.34(-2.35%)
Sep 07, 2016 99.40 99.40 99.40 126 +0.28(+0.28%)
Sep 06, 2016 98.85 99.12 98.85 99.12 1,602 +0.02(+0.02%)
Sep 01, 2016 99.10 99.10 99.10 0 +1.99(+2.05%)
Aug 31, 2016 97.11 97.11 97.11 97.11 371 -0.56(-0.57%)
Aug 29, 2016 97.67 97.67 97.67 30 -0.01(-0.01%)
Aug 26, 2016 97.68 97.68 97.68 97.68 230 +1.28(+1.33%)
Aug 25, 2016 96.24 96.50 96.24 96.40 1,812 -1.00(-1.03%)
Aug 24, 2016 97.40 97.40 97.40 97.40 947 -0.25(-0.26%)
Aug 23, 2016 97.60 97.65 97.60 97.65 472 +2.45(+2.57%)
Aug 19, 2016 95.20 95.20 95.20 333 +0.40(+0.42%)
Aug 17, 2016 94.80 94.80 94.80 35 -1.65(-1.71%)
Aug 16, 2016 96.45 96.45 96.45 96.45 502 +0.01(+0.01%)
Aug 15, 2016 96.44 96.44 96.44 96.44 303 +0.69(+0.72%)
Aug 09, 2016 95.75 95.75 95.75 79 +1.17(+1.24%)
Aug 05, 2016 94.58 94.58 94.58 0 +0.26(+0.28%)
Aug 04, 2016 94.32 94.32 94.32 94.32 308 -0.88(-0.92%)
Aug 01, 2016 95.20 95.20 95.20 0 +0.60(+0.63%)
Jul 28, 2016 94.60 94.60 94.60 125 +3.93(+4.33%)
Jul 27, 2016 90.67 90.67 90.67 90.67 136 -0.43(-0.47%)
Jul 25, 2016 91.10 91.10 91.10 0 +0.10(+0.11%)
Jul 20, 2016 91.00 91.00 91.00 114 +4.31(+4.97%)
Jul 19, 2016 87.32 87.32 86.69 86.69 341 +1.69(+1.99%)
Jul 12, 2016 85.00 85.00 85.00 51 +2.41(+2.92%)
Jul 05, 2016 82.59 82.59 82.59 82.59 229 +0.45(+0.55%)
Jun 27, 2016 82.14 82.14 82.14 0 -19.71(-19.35%)
Jun 23, 2016 101.85 101.85 101.85 80 +3.63(+3.70%)
Jun 22, 2016 98.60 98.60 98.22 98.22 410 -0.58(-0.59%)
Jun 21, 2016 98.10 98.80 98.10 98.80 500 +0.80(+0.82%)
Jun 20, 2016 98.00 98.00 98.00 98.00 100 +4.15(+4.42%)
Jun 17, 2016 93.00 93.85 93.00 93.85 324 +2.69(+2.95%)
Jun 16, 2016 92.25 92.25 91.16 91.16 2,461 -1.14(-1.24%)
Jun 14, 2016 92.30 92.30 92.30 0 -4.20(-4.35%)
Jun 10, 2016 96.50 96.50 96.50 0 -2.36(-2.39%)
Jun 09, 2016 99.15 99.15 98.86 98.86 787 -0.29(-0.29%)
Jun 08, 2016 99.12 99.15 99.12 99.15 1,362 -0.30(-0.30%)
Jun 07, 2016 99.45 99.45 99.45 99.45 245 +1.04(+1.06%)
Jun 06, 2016 98.41 98.41 98.41 98.41 500 +3.65(+3.85%)
Jun 01, 2016 94.76 94.76 94.76 48 -0.99(-1.03%)
May 31, 2016 95.75 95.75 95.75 95.75 1,090 -0.11(-0.11%)
May 26, 2016 95.86 95.86 95.86 0 +1.44(+1.53%)
May 25, 2016 94.50 94.50 94.42 94.42 1,014 +3.66(+4.03%)
May 20, 2016 90.76 90.76 90.76 0 +1.05(+1.17%)
May 19, 2016 89.71 89.71 89.71 89.71 182 -2.14(-2.33%)
May 13, 2016 91.85 91.85 91.85 0 -0.65(-0.70%)
May 10, 2016 92.50 92.50 92.50 0 +1.85(+2.04%)
May 05, 2016 90.65 90.65 90.65 0 -3.40(-3.62%)
May 02, 2016 94.05 94.05 94.05 66 +0.55(+0.59%)
Apr 29, 2016 93.50 93.50 93.50 93.50 227 -0.50(-0.53%)
Apr 27, 2016 94.00 94.00 94.00 100 +3.68(+4.07%)
Apr 20, 2016 90.32 90.32 90.32 0 -1.58(-1.72%)
Apr 14, 2016 91.90 91.90 91.90 0 +0.95(+1.04%)
Apr 12, 2016 90.95 90.95 90.95 28 -0.61(-0.67%)
Apr 11, 2016 91.56 91.56 91.56 91.56 895 -0.56(-0.61%)
Apr 05, 2016 92.12 92.12 92.12 5 -1.93(-2.05%)
Apr 04, 2016 94.05 94.05 94.05 94.05 248 +0.77(+0.83%)
Apr 01, 2016 93.28 93.28 93.28 93.28 878 +2.93(+3.24%)
Mar 23, 2016 90.35 90.35 90.35 0 +2.70(+3.08%)
Mar 17, 2016 87.65 87.65 87.65 0 +5.20(+6.31%)
Feb 24, 2016 82.45 82.45 82.45 27 +3.20(+4.04%)
Feb 16, 2016 79.25 79.25 79.25 418 +1.45(+1.86%)
Feb 11, 2016 77.80 77.80 77.80 0 -4.08(-4.98%)
Feb 10, 2016 82.80 82.80 81.88 81.88 650 -10.32(-11.19%)
Feb 03, 2016 92.20 92.20 92.20 0 +0.80(+0.88%)
Jan 26, 2016 91.40 91.40 91.40 98 +0.65(+0.72%)
Jan 25, 2016 90.75 90.75 90.75 90.75 102 +4.60(+5.34%)
Jan 20, 2016 86.15 86.15 86.15 21 +1.15(+1.35%)
Jan 15, 2016 85.00 85.00 85.00 23 -4.74(-5.28%)
Jan 14, 2016 89.55 89.74 89.55 89.74 1,240 +2.30(+2.63%)
Jan 13, 2016 88.05 88.05 87.44 87.44 572 -2.36(-2.63%)
Jan 12, 2016 89.80 89.80 89.80 89.80 265 +2.04(+2.32%)
Jan 07, 2016 87.76 87.76 87.76 0 -1.14(-1.28%)
Jan 06, 2016 88.90 88.90 88.90 88.90 238 -1.55(-1.71%)
Jan 04, 2016 90.45 90.45 90.45 0 -3.55(-3.78%)
Dec 29, 2015 94.00 94.00 94.00 0 +1.70(+1.84%)
Dec 24, 2015 92.30 92.30 92.30 46 +0.16(+0.17%)
Dec 22, 2015 92.14 92.14 92.14 0 -1.46(-1.56%)
Dec 17, 2015 93.60 93.60 93.60 25 -0.51(-0.54%)
Dec 15, 2015 94.11 94.11 94.11 0 +2.16(+2.35%)
Dec 14, 2015 91.95 91.95 91.95 91.95 112 -1.46(-1.56%)
Dec 10, 2015 93.41 93.41 93.41 0 +0.62(+0.67%)
Dec 09, 2015 93.58 93.58 92.79 92.79 1,500 -2.07(-2.18%)
Dec 04, 2015 94.86 94.86 94.86 0 +2.11(+2.27%)
Dec 03, 2015 93.47 93.47 92.47 92.75 1,800 +0.02(+0.02%)
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.