Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CGI Group (NY: GIB )

99.00 +0.95 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2002 4.350 4.370 4.230 4.370 22,800 +0.08(+1.86%)
Dec 30, 2002 4.320 4.390 4.240 4.290 29,800 -0.05(-1.15%)
Dec 27, 2002 4.300 4.450 4.300 4.340 51,000 +0.12(+2.84%)
Dec 26, 2002 4.370 4.450 4.180 4.220 15,800 -0.20(-4.52%)
Dec 24, 2002 4.380 4.440 4.340 4.420 18,800 +0.02(+0.45%)
Dec 23, 2002 4.430 4.430 4.220 4.400 40,100 -0.09(-2.00%)
Dec 20, 2002 4.500 4.500 4.430 4.490 30,000 -0.01(-0.22%)
Dec 19, 2002 4.520 4.540 4.490 4.500 12,700 -0.04(-0.88%)
Dec 18, 2002 4.680 4.680 4.540 4.540 30,600 -0.09(-1.94%)
Dec 17, 2002 4.560 4.630 4.530 4.630 39,400 +0.07(+1.54%)
Dec 16, 2002 4.850 4.850 4.560 4.560 18,600 -0.30(-6.17%)
Dec 13, 2002 5.000 5.010 4.810 4.860 47,900 -0.19(-3.76%)
Dec 12, 2002 4.920 5.050 4.920 5.050 31,600 +0.19(+3.91%)
Dec 11, 2002 4.620 4.860 4.600 4.860 96,100 +0.26(+5.65%)
Dec 10, 2002 4.350 4.600 4.350 4.600 39,700 +0.28(+6.48%)
Dec 09, 2002 4.200 4.420 4.200 4.320 38,000 +0.15(+3.60%)
Dec 06, 2002 4.750 4.750 3.900 4.170 124,800 -0.65(-13.49%)
Dec 05, 2002 5.030 5.030 4.780 4.820 9,700 -0.15(-3.02%)
Dec 04, 2002 4.950 4.990 4.900 4.970 10,900 -0.09(-1.78%)
Dec 03, 2002 5.150 5.150 5.000 5.060 24,600 -0.09(-1.75%)
Dec 02, 2002 5.150 5.270 5.050 5.150 46,500 +0.10(+1.98%)
Nov 29, 2002 5.000 5.120 5.000 5.050 95,400 +0.18(+3.70%)
Nov 27, 2002 4.930 4.930 4.830 4.870 28,300 +0.04(+0.83%)
Nov 26, 2002 4.750 4.870 4.630 4.830 51,100 +0.13(+2.77%)
Nov 25, 2002 4.550 4.780 4.500 4.700 82,600 +0.15(+3.30%)
Nov 22, 2002 4.450 4.780 4.450 4.550 129,300 +0.00(+0.00%)
Nov 21, 2002 4.420 4.700 4.400 4.550 72,000 +0.15(+3.41%)
Nov 20, 2002 4.390 4.420 4.380 4.400 18,300 +0.02(+0.46%)
Nov 19, 2002 4.380 4.430 4.370 4.380 23,800 +0.00(+0.00%)
Nov 18, 2002 4.440 4.440 4.340 4.380 17,900 +0.02(+0.46%)
Nov 15, 2002 4.400 4.410 4.360 4.360 11,800 -0.05(-1.13%)
Nov 14, 2002 4.440 4.460 4.360 4.410 27,300 +0.05(+1.15%)
Nov 13, 2002 4.430 4.440 4.310 4.360 16,200 -0.03(-0.68%)
Nov 12, 2002 4.440 4.450 4.390 4.390 16,300 -0.02(-0.45%)
Nov 11, 2002 4.510 4.550 4.400 4.410 16,500 -0.09(-2.00%)
Nov 08, 2002 4.530 4.600 4.460 4.500 28,600 +0.00(+0.00%)
Nov 07, 2002 4.450 4.520 4.410 4.500 19,900 -0.01(-0.22%)
Nov 06, 2002 4.420 4.520 4.420 4.510 26,800 +0.16(+3.68%)
Nov 05, 2002 4.570 4.570 4.290 4.350 16,300 -0.17(-3.76%)
Nov 04, 2002 4.530 4.650 4.490 4.520 34,400 -0.01(-0.22%)
Nov 01, 2002 4.450 4.570 4.390 4.530 36,500 +0.06(+1.34%)
Oct 31, 2002 4.330 4.500 4.330 4.470 33,300 +0.16(+3.71%)
Oct 30, 2002 4.400 4.400 4.300 4.310 19,300 -0.09(-2.05%)
Oct 29, 2002 4.500 4.500 4.400 4.400 16,100 -0.15(-3.30%)
Oct 28, 2002 4.620 4.640 4.520 4.550 24,800 +0.01(+0.22%)
Oct 25, 2002 4.640 4.640 4.510 4.540 50,400 -0.11(-2.37%)
Oct 24, 2002 4.700 4.730 4.630 4.650 59,300 +0.04(+0.87%)
Oct 23, 2002 4.360 4.700 4.290 4.610 88,100 +0.26(+5.98%)
Oct 22, 2002 4.280 4.370 4.210 4.350 44,600 +0.15(+3.57%)
Oct 21, 2002 4.230 4.330 4.100 4.200 46,600 -0.05(-1.18%)
Oct 18, 2002 4.240 4.280 4.210 4.250 52,100 +0.03(+0.71%)
Oct 17, 2002 4.050 4.330 4.050 4.220 76,900 +0.22(+5.50%)
Oct 16, 2002 3.850 4.010 3.750 4.000 13,700 +0.10(+2.56%)
Oct 15, 2002 3.900 4.010 3.880 3.900 35,300 +0.04(+1.04%)
Oct 14, 2002 3.770 3.870 3.770 3.860 7,900 +0.06(+1.58%)
Oct 11, 2002 3.780 3.900 3.780 3.800 30,700 -0.04(-1.04%)
Oct 10, 2002 3.710 3.920 3.710 3.840 24,100 +0.05(+1.32%)
Oct 09, 2002 3.400 4.030 3.400 3.790 35,900 +0.32(+9.22%)
Oct 08, 2002 3.450 3.590 3.450 3.470 42,000 +0.02(+0.58%)
Oct 07, 2002 3.660 3.660 3.450 3.450 15,200 -0.21(-5.74%)
Oct 04, 2002 3.910 3.910 3.590 3.660 76,800 -0.25(-6.39%)
Oct 03, 2002 3.930 4.000 3.850 3.910 8,900 +0.00(+0.00%)
Oct 02, 2002 3.920 4.050 3.850 3.910 16,500 +0.02(+0.51%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.