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 (%)
Dec 30, 2011 31.04 31.21 31.05 31.21 800 +0.51(+1.66%)
Dec 28, 2011 30.70 30.70 30.70 30.70 438 -1.15(-3.61%)
Dec 27, 2011 31.85 31.85 31.85 31.85 140 -0.25(-0.78%)
Dec 23, 2011 32.00 32.10 32.00 32.10 430 +1.00(+3.22%)
Dec 19, 2011 31.10 31.10 31.10 31.10 0 -0.55(-1.74%)
Dec 16, 2011 32.03 32.03 31.65 31.65 400 -2.55(-7.46%)
Dec 12, 2011 34.20 34.20 34.20 34.20 0 -0.55(-1.58%)
Dec 08, 2011 34.75 34.75 34.75 0 -1.47(-4.06%)
Dec 07, 2011 36.22 36.22 36.22 36.22 200 -0.43(-1.17%)
Dec 06, 2011 36.65 36.65 36.65 36.65 200 -0.90(-2.40%)
Dec 05, 2011 37.55 37.55 37.55 37.55 1,234 +0.10(+0.27%)
Dec 02, 2011 37.45 37.45 37.45 37.45 220 +0.05(+0.13%)
Dec 01, 2011 37.45 37.75 37.40 37.40 2,478 +1.55(+4.32%)
Nov 29, 2011 35.85 35.85 35.85 0 +1.15(+3.31%)
Nov 28, 2011 34.70 34.70 34.70 34.70 200 +1.62(+4.91%)
Nov 25, 2011 33.08 33.08 33.08 33.08 19,320 -1.32(-3.85%)
Nov 22, 2011 34.40 34.40 34.40 34.40 0 -0.47(-1.35%)
Nov 18, 2011 34.87 34.87 34.87 0 -2.08(-5.63%)
Nov 16, 2011 36.95 36.95 36.95 0 -1.05(-2.76%)
Nov 14, 2011 38.00 38.00 38.00 0 -1.31(-3.33%)
Nov 11, 2011 39.31 39.31 39.31 39.31 141 +2.91(+7.99%)
Nov 02, 2011 36.40 36.40 36.40 0 -3.80(-9.45%)
Oct 28, 2011 40.20 40.20 40.20 0 -0.95(-2.31%)
Oct 27, 2011 41.15 41.15 40.70 41.15 1,900 +2.70(+7.02%)
Oct 26, 2011 38.45 38.45 38.45 38.45 400 +0.88(+2.34%)
Oct 25, 2011 37.57 37.57 37.57 37.57 1,700 -1.18(-3.05%)
Oct 24, 2011 38.47 38.75 38.47 38.75 800 +2.59(+7.16%)
Oct 19, 2011 36.16 36.16 36.16 36.16 0 +1.56(+4.51%)
Oct 05, 2011 34.60 34.60 34.60 0 +5.30(+18.09%)
Oct 04, 2011 29.30 29.30 29.30 29.30 400 -1.35(-4.40%)
Oct 03, 2011 30.65 30.65 30.65 30.65 550 -3.85(-11.16%)
Sep 20, 2011 34.50 34.50 34.50 34.50 0 -0.35(-1.00%)
Sep 06, 2011 34.85 34.85 34.85 0 -4.50(-11.44%)
Sep 01, 2011 39.35 39.35 39.35 0 +0.65(+1.68%)
Aug 26, 2011 38.70 38.70 38.70 0 -0.60(-1.53%)
Aug 23, 2011 39.30 39.30 39.30 39.30 0 +0.20(+0.51%)
Aug 18, 2011 39.10 39.10 39.10 0 -4.50(-10.32%)
Aug 16, 2011 43.60 43.60 43.60 0 +3.00(+7.39%)
Aug 09, 2011 40.60 40.60 40.60 40.60 0 -1.00(-2.40%)
Aug 05, 2011 41.60 41.60 41.60 0 -3.70(-8.17%)
Aug 03, 2011 45.30 45.30 45.30 0 -1.45(-3.10%)
Aug 02, 2011 46.75 46.75 46.75 46.75 100 -2.60(-5.27%)
Jul 29, 2011 49.35 49.35 49.35 0 -6.85(-12.19%)
Jul 26, 2011 56.20 56.20 56.20 0 +3.86(+7.37%)
Jul 14, 2011 52.34 52.34 52.34 0 -2.01(-3.70%)
Jul 13, 2011 54.50 54.50 54.35 54.35 600 -3.38(-5.85%)
Jul 08, 2011 57.73 57.73 57.73 0 -1.02(-1.74%)
Jul 07, 2011 58.75 58.75 58.75 58.75 200 +3.00(+5.38%)
Jun 28, 2011 55.75 55.75 55.75 0 +0.30(+0.54%)
Jun 21, 2011 55.45 55.45 55.45 0 +2.60(+4.92%)
Jun 16, 2011 52.85 52.85 52.85 52.85 0 -2.45(-4.43%)
Jun 14, 2011 55.30 55.30 55.30 55.30 0 +0.95(+1.75%)
Jun 09, 2011 54.35 54.35 54.35 0 -0.85(-1.54%)
Jun 06, 2011 55.20 55.20 55.20 0 -0.88(-1.57%)
Jun 03, 2011 55.85 56.08 55.85 56.08 2,401 +0.28(+0.50%)
May 17, 2011 55.80 55.80 55.80 0 -3.30(-5.58%)
May 11, 2011 59.10 59.10 59.10 0 -0.45(-0.76%)
May 09, 2011 59.55 59.55 59.55 0 +0.00(+0.00%)
May 06, 2011 59.55 59.55 59.55 59.55 200 +0.40(+0.68%)
May 05, 2011 59.15 59.15 59.15 59.15 200 -2.05(-3.35%)
May 02, 2011 61.20 61.20 61.20 61.20 0 +0.15(+0.25%)
Apr 27, 2011 61.05 61.05 61.05 61.05 0 +0.90(+1.50%)
Apr 25, 2011 60.15 60.15 60.15 60.15 0 +2.55(+4.43%)
Apr 19, 2011 57.60 57.60 57.60 57.60 0 -2.40(-4.00%)
Apr 13, 2011 60.00 60.00 60.00 60.00 0 +0.80(+1.35%)
Apr 08, 2011 59.20 59.20 59.20 59.20 0 +0.25(+0.42%)
Mar 31, 2011 58.95 58.95 58.95 58.95 0 -0.10(-0.17%)
Mar 29, 2011 59.05 59.05 59.05 59.05 0 +2.70(+4.79%)
Mar 22, 2011 56.35 56.35 56.35 56.35 0 +1.35(+2.45%)
Mar 18, 2011 55.00 55.00 55.00 55.00 0 -1.10(-1.96%)
Mar 14, 2011 56.10 56.10 56.10 56.10 0 -2.70(-4.59%)
Mar 07, 2011 58.80 58.80 58.80 58.80 0 +1.65(+2.89%)
Mar 04, 2011 57.15 57.15 57.15 57.15 188 -0.85(-1.47%)
Mar 03, 2011 58.00 58.00 58.00 58.00 1,000 +0.35(+0.61%)
Mar 02, 2011 57.60 57.65 57.60 57.65 503 -0.85(-1.45%)
Feb 28, 2011 58.50 58.50 58.50 0 +1.70(+2.99%)
Feb 24, 2011 56.80 56.80 56.80 0 -0.85(-1.47%)
Feb 22, 2011 57.65 57.65 57.65 0 -0.25(-0.43%)
Feb 17, 2011 57.90 57.90 57.90 0 +3.90(+7.22%)
Feb 16, 2011 53.45 54.00 53.45 54.00 61,911 +1.55(+2.96%)
Feb 15, 2011 52.45 52.45 52.45 52.45 1,000 -1.89(-3.47%)
Feb 08, 2011 54.34 54.34 54.34 0 +2.79(+5.41%)
Jan 27, 2011 51.55 51.55 51.55 0 +0.60(+1.18%)
Jan 26, 2011 50.95 50.95 50.95 50.95 300 +0.40(+0.79%)
Jan 25, 2011 50.55 50.55 50.55 50.55 900 +4.15(+8.94%)
Jan 13, 2011 46.40 46.40 46.40 0 +1.05(+2.32%)
Jan 12, 2011 45.35 45.35 45.35 45.35 129 -2.00(-4.22%)
Jan 04, 2011 47.35 47.35 47.35 0 -0.35(-0.73%)
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.