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 )

226.27 -4.98 (-2.15%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 24, 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 (%)
Mar 28, 2014 75.72 75.72 75.72 0 -1.23(-1.60%)
Mar 27, 2014 76.90 76.95 76.90 76.95 200 +1.01(+1.33%)
Mar 25, 2014 75.94 75.94 75.94 75.94 15 +2.00(+2.70%)
Mar 24, 2014 73.65 73.94 73.65 73.94 500 -0.13(-0.18%)
Mar 21, 2014 74.40 74.40 74.07 74.07 226 -1.62(-2.14%)
Mar 19, 2014 75.69 75.69 75.69 75.69 0 -0.07(-0.09%)
Mar 17, 2014 75.76 75.76 75.76 75.76 0 +0.42(+0.56%)
Mar 13, 2014 75.34 75.34 75.34 0 -2.66(-3.41%)
Mar 07, 2014 78.00 78.00 78.00 0 -0.10(-0.13%)
Mar 06, 2014 78.10 78.10 78.10 78.10 177 +0.80(+1.03%)
Mar 05, 2014 77.30 77.30 77.30 77.30 400 +1.25(+1.64%)
Mar 03, 2014 76.05 76.05 76.05 0 -1.90(-2.44%)
Feb 28, 2014 77.95 77.95 77.95 77.95 0 +0.03(+0.04%)
Feb 25, 2014 77.92 77.92 77.92 33 +0.99(+1.29%)
Feb 21, 2014 76.93 76.93 76.93 0 -0.32(-0.41%)
Feb 20, 2014 77.25 77.25 77.25 77.25 100 +3.30(+4.46%)
Feb 19, 2014 73.95 73.95 73.95 73.95 300 -0.25(-0.34%)
Feb 14, 2014 74.20 74.20 74.20 74.20 52 +2.55(+3.56%)
Feb 10, 2014 71.65 71.65 71.65 0 +0.26(+0.36%)
Feb 07, 2014 71.39 71.39 71.39 71.39 0 +0.74(+1.05%)
Feb 06, 2014 70.65 70.65 70.65 70.65 310 +2.55(+3.74%)
Feb 03, 2014 68.10 68.10 68.10 0 -1.70(-2.44%)
Jan 30, 2014 69.80 69.80 69.80 69.80 0 -2.35(-3.26%)
Jan 23, 2014 72.15 72.15 72.15 72.15 0 +1.35(+1.91%)
Jan 21, 2014 70.80 70.80 70.80 0 +0.90(+1.29%)
Jan 17, 2014 69.90 69.90 69.90 0 +0.63(+0.91%)
Jan 16, 2014 69.27 69.27 69.27 69.27 500 -0.83(-1.18%)
Jan 14, 2014 70.10 70.10 70.10 70.10 0 -0.03(-0.04%)
Jan 13, 2014 70.13 70.13 70.13 70.13 730 +0.93(+1.34%)
Jan 10, 2014 69.20 69.20 69.20 69.20 100 +0.70(+1.02%)
Jan 08, 2014 68.50 68.50 68.50 0 +0.43(+0.63%)
Jan 06, 2014 68.07 68.07 68.07 0 +0.12(+0.18%)
Dec 30, 2013 67.95 67.95 67.95 4,760 +0.70(+1.04%)
Dec 27, 2013 67.50 67.50 67.25 67.25 300 +0.55(+0.82%)
Dec 26, 2013 66.70 66.70 66.70 66.70 200 +0.60(+0.91%)
Dec 24, 2013 66.10 66.10 66.10 66.10 621 +1.05(+1.61%)
Dec 20, 2013 65.05 65.05 65.05 23 +1.00(+1.56%)
Dec 19, 2013 63.95 64.05 63.95 64.05 684 -0.20(-0.31%)
Dec 18, 2013 63.75 64.25 63.75 64.25 400 +1.55(+2.47%)
Dec 17, 2013 62.80 62.80 62.70 62.70 4,510 -0.70(-1.10%)
Dec 13, 2013 63.40 63.40 63.40 0 -0.95(-1.48%)
Dec 09, 2013 64.35 64.35 64.35 64.35 0 +0.55(+0.86%)
Dec 03, 2013 63.80 63.80 63.80 63.80 0 -1.00(-1.54%)
Dec 02, 2013 64.80 64.80 64.80 64.80 360 -0.70(-1.07%)
Nov 29, 2013 65.55 65.55 65.50 65.50 600 +0.75(+1.16%)
Nov 22, 2013 64.75 64.75 64.75 0 +0.85(+1.33%)
Nov 18, 2013 63.90 63.90 63.90 0 -0.60(-0.93%)
Nov 15, 2013 64.50 64.50 64.50 64.50 500 +0.05(+0.08%)
Nov 08, 2013 64.45 64.45 64.45 0 -1.20(-1.83%)
Oct 31, 2013 65.65 65.65 65.65 0 +1.41(+2.19%)
Oct 28, 2013 64.24 64.24 64.24 0 -1.77(-2.68%)
Oct 23, 2013 66.01 66.01 66.01 66.01 0 +0.25(+0.38%)
Oct 18, 2013 65.76 65.76 65.76 0 +3.76(+6.06%)
Oct 17, 2013 61.50 62.00 61.50 62.00 1,760 +1.59(+2.63%)
Oct 15, 2013 60.41 60.41 60.41 0 -0.14(-0.23%)
Oct 11, 2013 60.55 60.55 60.55 0 +0.55(+0.92%)
Oct 10, 2013 60.00 60.00 60.00 60.00 250 -0.36(-0.60%)
Oct 02, 2013 60.36 60.36 60.36 0 +0.95(+1.60%)
Sep 30, 2013 59.41 59.41 59.41 0 -1.78(-2.91%)
Sep 18, 2013 61.19 61.19 61.19 61.19 0 +3.09(+5.32%)
Sep 11, 2013 58.10 58.10 58.10 0 +1.00(+1.75%)
Sep 06, 2013 57.10 57.10 57.10 0 +2.25(+4.10%)
Sep 05, 2013 54.85 54.85 54.85 54.85 10,860 +0.35(+0.64%)
Sep 04, 2013 54.50 54.50 54.50 54.50 470 -0.55(-1.00%)
Aug 30, 2013 55.05 55.05 55.05 0 -0.85(-1.52%)
Aug 29, 2013 55.90 55.90 55.90 55.90 110 -0.85(-1.50%)
Aug 23, 2013 56.75 56.75 56.75 0 +0.08(+0.14%)
Aug 13, 2013 56.67 56.67 56.67 7,000 -0.63(-1.10%)
Aug 08, 2013 57.30 57.30 57.30 0 -0.10(-0.17%)
Aug 05, 2013 57.40 57.40 57.40 0 +0.60(+1.06%)
Aug 02, 2013 56.80 56.80 56.80 56.80 3,190 +1.50(+2.71%)
Jul 25, 2013 55.30 55.30 55.30 0 +1.70(+3.17%)
Jul 24, 2013 53.60 53.60 53.60 53.60 200 -0.90(-1.65%)
Jul 22, 2013 54.50 54.50 54.50 54.50 0 +3.70(+7.28%)
Jul 11, 2013 50.80 50.80 50.80 0 +0.65(+1.30%)
Jul 10, 2013 50.15 50.15 50.15 50.15 100 +0.05(+0.10%)
Jul 08, 2013 50.10 50.10 50.10 50.10 0 +1.00(+2.04%)
Jul 05, 2013 49.10 49.10 49.10 49.10 772 +0.00(+0.00%)
Jul 02, 2013 49.10 49.10 49.10 0 -0.75(-1.50%)
Jun 26, 2013 49.85 49.85 49.85 0 +0.90(+1.84%)
Jun 24, 2013 48.95 48.95 48.95 48.95 0 -1.65(-3.26%)
Jun 20, 2013 50.60 50.60 50.60 50.60 0 -1.45(-2.79%)
Jun 19, 2013 52.35 52.35 52.05 52.05 300 -0.35(-0.67%)
Jun 18, 2013 52.40 52.40 52.40 52.40 302 +0.20(+0.38%)
Jun 17, 2013 52.40 52.40 52.20 52.20 1,100 +1.00(+1.95%)
Jun 14, 2013 51.20 51.20 51.20 51.20 100 +1.85(+3.75%)
Jun 10, 2013 49.35 49.35 49.35 49.35 0 +0.70(+1.44%)
Jun 07, 2013 48.65 48.65 48.65 48.65 234 +0.70(+1.46%)
Jun 04, 2013 47.95 47.95 47.95 0 -0.88(-1.80%)
May 31, 2013 48.83 48.83 48.83 48.83 0 -0.97(-1.95%)
May 30, 2013 49.80 49.80 49.80 49.80 369 +0.15(+0.30%)
May 28, 2013 49.65 49.65 49.65 0 +0.65(+1.33%)
May 23, 2013 49.00 49.00 49.00 279 -1.70(-3.35%)
May 22, 2013 50.30 50.70 50.30 50.70 300 -0.55(-1.07%)
May 21, 2013 51.25 51.25 51.25 51.25 356 +0.90(+1.79%)
May 17, 2013 50.35 50.35 50.35 0 -0.20(-0.40%)
May 15, 2013 50.55 50.55 50.55 0 -0.35(-0.69%)
May 13, 2013 50.90 50.90 50.90 50.90 210 +4.80(+10.41%)
Apr 29, 2013 46.10 46.10 46.10 0 +2.35(+5.37%)
Apr 18, 2013 43.75 43.75 43.75 43.75 0 -0.85(-1.91%)
Apr 15, 2013 44.60 44.60 44.60 0 -0.30(-0.67%)
Apr 09, 2013 44.90 44.90 44.90 0 -0.50(-1.10%)
Apr 03, 2013 45.40 45.40 45.40 0 +0.05(+0.11%)
Apr 02, 2013 45.35 45.35 45.35 45.35 130 +0.10(+0.22%)
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.