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 )

103.82 -1.10 (-1.05%)
Streaming Delayed Price Updated: 2:26 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 (%)
Dec 31, 2008 7.700 7.950 7.630 7.800 119,140 +0.17(+2.23%)
Dec 30, 2008 7.770 7.770 7.460 7.630 90,931 -0.04(-0.52%)
Dec 29, 2008 7.420 7.670 7.370 7.670 146,287 +0.44(+6.09%)
Dec 26, 2008 7.350 7.360 6.990 7.230 0 -0.17(-2.30%)
Dec 24, 2008 7.250 7.430 7.250 7.400 43,084 +0.05(+0.68%)
Dec 23, 2008 7.390 7.440 7.210 7.350 84,437 +0.17(+2.37%)
Dec 22, 2008 7.540 7.700 7.090 7.180 157,225 -0.39(-5.15%)
Dec 19, 2008 7.520 7.660 7.350 7.570 154,037 +0.04(+0.53%)
Dec 18, 2008 7.490 7.720 7.420 7.530 150,496 +0.03(+0.40%)
Dec 17, 2008 7.360 7.600 7.290 7.500 175,425 +0.00(+0.00%)
Dec 16, 2008 7.170 7.590 7.040 7.500 150,521 +0.18(+2.46%)
Dec 15, 2008 7.260 7.380 7.120 7.320 83,375 +0.21(+2.95%)
Dec 12, 2008 7.200 7.280 6.940 7.110 0 -0.13(-1.80%)
Dec 11, 2008 7.600 7.660 7.190 7.240 93,611 -0.22(-2.95%)
Dec 10, 2008 7.600 7.680 7.230 7.460 86,012 -0.10(-1.32%)
Dec 09, 2008 7.270 7.750 7.220 7.560 218,132 +0.06(+0.80%)
Dec 08, 2008 7.530 7.840 7.500 7.500 579,493 -0.04(-0.53%)
Dec 05, 2008 6.660 7.560 6.650 7.540 0 +0.71(+10.40%)
Dec 04, 2008 7.040 7.240 6.710 6.830 146,084 -0.21(-2.98%)
Dec 03, 2008 6.930 7.240 6.740 7.040 559,172 -0.11(-1.54%)
Dec 02, 2008 7.270 7.290 7.020 7.150 126,088 -0.13(-1.79%)
Dec 01, 2008 7.540 7.720 7.270 7.280 148,344 -0.19(-2.54%)
Nov 28, 2008 7.310 7.470 7.280 7.470 82,845 +0.10(+1.36%)
Nov 26, 2008 7.330 7.410 7.260 7.370 210,925 +0.04(+0.55%)
Nov 25, 2008 7.590 7.640 7.200 7.330 233,107 -0.27(-3.55%)
Nov 24, 2008 7.300 7.800 7.300 7.600 188,827 +0.43(+6.00%)
Nov 21, 2008 7.180 7.210 6.810 7.170 449,826 +0.29(+4.22%)
Nov 20, 2008 7.180 7.420 6.880 6.880 208,763 -0.44(-6.01%)
Nov 19, 2008 7.140 7.590 7.140 7.320 231,713 +0.03(+0.41%)
Nov 18, 2008 7.300 7.570 7.170 7.290 125,632 +0.03(+0.41%)
Nov 17, 2008 7.310 7.480 7.190 7.260 147,943 -0.06(-0.82%)
Nov 14, 2008 7.850 7.850 7.180 7.320 0 -0.52(-6.63%)
Nov 13, 2008 7.120 7.900 6.990 7.840 216,245 +0.66(+9.19%)
Nov 12, 2008 7.350 7.400 7.080 7.180 183,890 -0.31(-4.14%)
Nov 11, 2008 7.860 8.000 7.440 7.490 122,444 -0.46(-5.79%)
Nov 10, 2008 8.240 8.350 7.690 7.950 148,570 -0.05(-0.62%)
Nov 07, 2008 8.060 8.550 7.940 8.000 0 +0.15(+1.91%)
Nov 06, 2008 8.080 8.250 7.850 7.850 584,038 -0.19(-2.36%)
Nov 05, 2008 8.510 8.640 8.040 8.040 132,674 -0.61(-7.05%)
Nov 04, 2008 8.450 8.930 8.420 8.650 200,718 +0.34(+4.09%)
Nov 03, 2008 8.010 8.380 7.880 8.310 196,087 +0.31(+3.88%)
Oct 31, 2008 7.380 8.130 7.340 8.000 0 +0.57(+7.67%)
Oct 30, 2008 7.430 7.460 7.220 7.430 80,226 +0.20(+2.77%)
Oct 29, 2008 7.220 7.350 6.980 7.230 109,142 +0.04(+0.55%)
Oct 28, 2008 6.630 7.230 6.630 7.190 140,831 +0.49(+7.31%)
Oct 27, 2008 6.890 7.000 6.680 6.700 206,551 -0.31(-4.42%)
Oct 24, 2008 6.910 7.280 6.770 7.010 0 -0.14(-1.96%)
Oct 23, 2008 7.340 7.390 6.890 7.150 185,005 -0.23(-3.12%)
Oct 22, 2008 7.150 7.510 7.140 7.380 181,464 -0.03(-0.40%)
Oct 21, 2008 7.580 7.710 7.370 7.410 170,636 -0.39(-5.00%)
Oct 20, 2008 8.000 8.000 7.660 7.800 170,094 -0.02(-0.26%)
Oct 17, 2008 7.750 7.960 7.700 7.820 0 -0.03(-0.38%)
Oct 16, 2008 7.700 7.990 7.410 7.850 232,059 +0.14(+1.82%)
Oct 15, 2008 8.120 8.310 7.620 7.710 265,565 -0.44(-5.40%)
Oct 14, 2008 8.300 8.380 8.120 8.150 246,546 +0.01(+0.12%)
Oct 13, 2008 7.650 8.180 7.650 8.140 88,090 +0.54(+7.11%)
Oct 10, 2008 7.420 7.920 7.090 7.600 0 -0.36(-4.52%)
Oct 09, 2008 8.300 8.580 7.870 7.960 228,132 -0.33(-3.98%)
Oct 08, 2008 8.280 8.700 8.250 8.290 262,404 -0.06(-0.72%)
Oct 07, 2008 8.860 9.040 8.280 8.350 250,829 -0.58(-6.49%)
Oct 06, 2008 8.460 9.030 8.160 8.930 403,597 +0.03(+0.34%)
Oct 03, 2008 8.610 9.210 8.590 8.900 0 +0.27(+3.13%)
Oct 02, 2008 8.770 8.770 8.520 8.630 149,510 -0.31(-3.47%)
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.