Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

CGI Group (TSX: GIB-A )

143.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2007 9.850 9.940 9.700 9.880 1,682,117 -0.07(-0.70%)
Feb 27, 2007 9.950 10.04 9.720 9.950 1,623,840 -0.06(-0.60%)
Feb 26, 2007 9.810 10.05 9.810 10.01 1,378,947 +0.11(+1.11%)
Feb 23, 2007 10.05 10.05 9.810 9.900 715,080 -0.23(-2.27%)
Feb 22, 2007 10.01 10.15 9.960 10.13 2,088,484 +0.12(+1.20%)
Feb 21, 2007 9.860 10.01 9.850 10.01 1,647,655 +0.15(+1.52%)
Feb 20, 2007 9.680 9.950 9.660 9.860 1,345,303 +0.04(+0.41%)
Feb 16, 2007 9.650 9.860 9.650 9.820 1,197,700 +0.09(+0.92%)
Feb 15, 2007 9.600 9.820 9.510 9.730 2,001,727 +0.18(+1.88%)
Feb 14, 2007 9.470 9.600 9.460 9.550 1,543,632 +0.06(+0.63%)
Feb 13, 2007 9.250 9.500 9.250 9.490 1,425,898 +0.09(+0.96%)
Feb 12, 2007 9.290 9.450 9.290 9.400 1,939,766 +0.06(+0.64%)
Feb 09, 2007 9.400 9.450 9.220 9.340 2,254,245 -0.10(-1.06%)
Feb 08, 2007 9.400 9.480 9.400 9.440 1,884,426 -0.03(-0.32%)
Feb 07, 2007 9.360 9.500 9.360 9.470 2,329,258 +0.03(+0.32%)
Feb 06, 2007 9.450 9.550 9.400 9.440 2,000,567 -0.06(-0.63%)
Feb 05, 2007 9.300 9.590 9.260 9.500 1,456,411 +0.14(+1.50%)
Feb 02, 2007 9.350 9.600 9.350 9.360 1,139,027 -0.03(-0.32%)
Feb 01, 2007 9.090 9.520 9.050 9.390 2,283,397 +0.24(+2.62%)
Jan 31, 2007 8.860 9.240 8.860 9.150 2,291,079 +0.20(+2.23%)
Jan 30, 2007 8.410 8.950 8.400 8.950 5,141,224 +0.74(+9.01%)
Jan 29, 2007 8.300 8.490 8.190 8.210 778,697 -0.26(-3.07%)
Jan 26, 2007 8.430 8.570 8.410 8.470 883,330 -0.08(-0.94%)
Jan 25, 2007 8.380 8.730 8.380 8.550 1,370,883 +0.04(+0.47%)
Jan 24, 2007 8.360 8.570 8.360 8.510 2,116,618 +0.03(+0.35%)
Jan 23, 2007 8.370 8.480 8.370 8.480 808,179 +0.11(+1.31%)
Jan 22, 2007 8.130 8.420 8.130 8.370 790,769 +0.17(+2.07%)
Jan 19, 2007 8.250 8.290 8.150 8.200 459,703 -0.05(-0.61%)
Jan 18, 2007 8.170 8.310 8.150 8.250 861,925 +0.00(+0.00%)
Jan 17, 2007 8.110 8.450 8.100 8.250 1,673,331 +0.13(+1.60%)
Jan 16, 2007 7.950 8.160 7.950 8.120 1,458,232 +0.12(+1.50%)
Jan 12, 2007 7.970 8.020 7.930 8.000 322,063 +0.05(+0.63%)
Jan 11, 2007 8.050 8.070 7.950 7.950 294,629 -0.17(-2.09%)
Jan 10, 2007 8.000 8.120 8.000 8.120 806,866 +0.12(+1.50%)
Jan 09, 2007 7.950 8.040 7.930 8.000 1,043,317 +0.05(+0.63%)
Jan 08, 2007 7.900 7.970 7.810 7.950 1,557,421 +0.06(+0.76%)
Jan 05, 2007 7.970 8.010 7.820 7.890 663,581 -0.08(-1.00%)
Jan 04, 2007 7.860 7.990 7.760 7.970 584,596 +0.12(+1.53%)
Jan 03, 2007 8.060 8.090 7.850 7.850 793,900 -0.28(-3.44%)
Dec 29, 2006 7.950 8.150 7.950 8.130 642,220 +0.15(+1.88%)
Dec 28, 2006 8.000 8.070 7.940 7.980 477,236 -0.05(-0.62%)
Dec 27, 2006 7.960 8.030 7.960 8.030 817,265 +0.07(+0.88%)
Dec 26, 2006 7.960 8.040 7.960 7.960 411,693 +0.00(+0.00%)
Dec 22, 2006 7.960 8.040 7.960 7.960 411,693 -0.04(-0.50%)
Dec 21, 2006 7.950 8.020 7.860 8.000 1,613,669 +0.03(+0.38%)
Dec 20, 2006 7.890 7.990 7.890 7.970 861,898 +0.07(+0.89%)
Dec 19, 2006 7.960 7.990 7.750 7.900 2,138,629 -0.06(-0.75%)
Dec 18, 2006 7.910 8.020 7.900 7.960 2,198,965 +0.07(+0.89%)
Dec 15, 2006 8.000 8.070 7.890 7.890 882,931 -0.18(-2.23%)
Dec 14, 2006 7.900 8.160 7.900 8.070 674,457 +0.10(+1.25%)
Dec 13, 2006 8.050 8.190 7.970 7.970 1,596,062 -0.07(-0.87%)
Dec 12, 2006 8.250 8.350 8.040 8.040 1,473,896 -0.20(-2.43%)
Dec 11, 2006 8.200 8.390 8.200 8.240 912,167 -0.08(-0.96%)
Dec 08, 2006 8.100 8.340 8.100 8.320 1,673,664 +0.20(+2.46%)
Dec 07, 2006 8.000 8.140 8.000 8.120 481,874 +0.12(+1.50%)
Dec 06, 2006 8.040 8.090 7.990 8.000 1,932,696 -0.04(-0.50%)
Dec 05, 2006 7.880 8.050 7.870 8.040 813,157 +0.12(+1.52%)
Dec 04, 2006 7.840 7.950 7.840 7.920 1,008,296 +0.02(+0.25%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.