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 )

104.50 -0.64 (-0.61%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 20, 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 (%)
May 31, 2002 5.500 5.620 5.380 5.380 23,500 -0.07(-1.28%)
May 28, 2002 5.710 5.710 5.430 5.450 5,000 -0.22(-3.88%)
May 27, 2002 5.500 5.760 5.500 5.670 53,600 +0.00(+0.00%)
May 24, 2002 5.500 5.760 5.500 5.670 53,600 +0.09(+1.61%)
May 23, 2002 5.750 5.750 5.570 5.580 21,600 -0.18(-3.12%)
May 22, 2002 5.600 5.790 5.600 5.760 123,300 +0.11(+1.95%)
May 21, 2002 5.400 5.700 5.400 5.650 60,900 +0.42(+8.03%)
May 20, 2002 5.630 5.630 5.100 5.230 20,700 -0.40(-7.10%)
May 17, 2002 5.590 5.650 5.550 5.630 15,900 +0.12(+2.18%)
May 16, 2002 5.700 5.700 5.510 5.510 22,600 -0.13(-2.30%)
May 15, 2002 5.160 5.650 5.120 5.640 98,800 +0.52(+10.16%)
May 14, 2002 5.100 5.240 5.080 5.120 35,400 +0.01(+0.20%)
May 13, 2002 5.100 5.170 5.050 5.110 29,100 -0.03(-0.58%)
May 10, 2002 5.290 5.310 5.140 5.140 7,900 -0.05(-0.96%)
May 09, 2002 5.350 5.390 5.170 5.190 10,300 -0.10(-1.89%)
May 08, 2002 5.130 5.340 5.130 5.290 24,000 +0.16(+3.12%)
May 07, 2002 5.150 5.250 5.050 5.130 20,000 +0.00(+0.00%)
May 06, 2002 5.210 5.290 5.130 5.130 8,400 -0.12(-2.29%)
May 03, 2002 5.350 5.350 5.210 5.250 42,000 -0.15(-2.78%)
May 02, 2002 5.320 5.490 5.290 5.400 60,100 +0.04(+0.75%)
May 01, 2002 5.360 5.430 5.300 5.360 30,000 +0.13(+2.49%)
Apr 30, 2002 5.110 5.340 5.110 5.230 60,100 +0.08(+1.55%)
Apr 29, 2002 5.220 5.220 5.050 5.150 29,500 -0.02(-0.39%)
Apr 26, 2002 5.350 5.350 5.070 5.170 27,200 -0.11(-2.08%)
Apr 25, 2002 5.790 5.790 5.210 5.280 108,000 -0.39(-6.88%)
Apr 24, 2002 5.850 5.880 5.640 5.670 64,200 +0.30(+5.59%)
Apr 23, 2002 5.410 5.430 5.160 5.370 50,700 +0.17(+3.27%)
Apr 22, 2002 5.320 5.400 5.170 5.200 17,100 -0.05(-0.95%)
Apr 19, 2002 5.360 5.420 5.190 5.250 135,300 -0.15(-2.78%)
Apr 18, 2002 5.550 5.600 5.270 5.400 54,400 -0.15(-2.70%)
Apr 17, 2002 5.240 5.550 5.220 5.550 82,400 +0.32(+6.12%)
Apr 16, 2002 5.250 5.380 5.150 5.230 52,500 +0.05(+0.97%)
Apr 15, 2002 4.820 5.190 4.820 5.180 38,000 +0.28(+5.71%)
Apr 12, 2002 4.950 4.980 4.700 4.900 39,900 +0.02(+0.41%)
Apr 11, 2002 4.900 5.100 4.750 4.880 102,700 -0.08(-1.61%)
Apr 10, 2002 5.200 5.200 4.900 4.960 940,200 -0.24(-4.62%)
Apr 09, 2002 5.440 5.610 5.140 5.200 117,900 -0.14(-2.62%)
Apr 08, 2002 5.590 5.650 5.040 5.340 105,600 -0.31(-5.49%)
Apr 05, 2002 6.020 6.040 5.530 5.650 63,800 -0.36(-5.99%)
Apr 04, 2002 6.100 6.120 5.940 6.010 33,900 -0.08(-1.31%)
Apr 03, 2002 5.710 6.090 5.710 6.090 81,200 +0.39(+6.84%)
Apr 02, 2002 5.820 5.820 5.650 5.700 65,000 -0.12(-2.06%)
Apr 01, 2002 6.040 6.190 5.820 5.820 84,100 -0.28(-4.59%)
Mar 29, 2002 6.300 6.300 5.900 6.100 109,800 +0.00(+0.00%)
Mar 28, 2002 6.300 6.300 5.900 6.100 109,800 -0.25(-3.94%)
Mar 27, 2002 6.440 6.520 6.320 6.350 37,000 -0.10(-1.55%)
Mar 26, 2002 6.580 6.580 6.410 6.450 50,400 -0.15(-2.27%)
Mar 25, 2002 6.900 6.930 6.600 6.600 32,200 -0.36(-5.17%)
Mar 22, 2002 6.920 6.970 6.920 6.960 19,700 +0.00(+0.00%)
Mar 21, 2002 6.860 7.020 6.860 6.960 26,800 +0.00(+0.00%)
Mar 20, 2002 7.050 7.050 6.950 6.960 20,900 -0.04(-0.57%)
Mar 19, 2002 6.960 7.070 6.960 7.000 52,200 +0.05(+0.72%)
Mar 18, 2002 6.880 6.960 6.850 6.950 112,400 +0.09(+1.31%)
Mar 15, 2002 6.810 6.900 6.700 6.860 126,200 +0.00(+0.00%)
Mar 14, 2002 7.010 7.010 6.830 6.860 13,000 -0.08(-1.15%)
Mar 13, 2002 7.000 7.190 6.920 6.940 36,600 -0.07(-1.00%)
Mar 12, 2002 6.750 7.100 6.750 7.010 79,400 -0.23(-3.18%)
Mar 11, 2002 7.050 7.300 6.980 7.240 51,400 +0.11(+1.54%)
Mar 08, 2002 6.900 7.240 6.900 7.130 158,400 +0.26(+3.78%)
Mar 07, 2002 6.600 6.890 6.600 6.870 91,600 +0.29(+4.41%)
Mar 06, 2002 6.550 6.610 6.550 6.580 69,400 +0.01(+0.15%)
Mar 05, 2002 6.700 6.700 6.540 6.570 33,800 -0.06(-0.90%)
Mar 04, 2002 6.660 6.700 6.610 6.630 32,700 -0.11(-1.63%)
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.