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

Gartner Inc (NY: IT )

448.78 +2.47 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2003 8.470 8.780 8.450 8.680 82,000 +0.22(+2.60%)
Jan 30, 2003 8.990 8.990 8.310 8.460 334,300 -0.18(-2.08%)
Jan 29, 2003 8.590 8.640 8.300 8.640 343,600 +0.04(+0.47%)
Jan 28, 2003 8.520 8.600 8.260 8.600 153,800 +0.15(+1.78%)
Jan 27, 2003 8.620 8.650 8.330 8.450 278,600 -0.12(-1.40%)
Jan 24, 2003 8.920 8.930 8.540 8.570 339,300 -0.32(-3.60%)
Jan 23, 2003 8.900 9.050 8.750 8.890 147,400 +0.04(+0.45%)
Jan 22, 2003 8.980 9.020 8.760 8.850 139,800 -0.13(-1.45%)
Jan 21, 2003 9.270 9.310 8.900 8.980 141,300 -0.34(-3.65%)
Jan 17, 2003 9.450 9.450 9.120 9.320 101,700 -0.01(-0.11%)
Jan 16, 2003 9.400 9.470 9.230 9.330 148,100 -0.03(-0.32%)
Jan 15, 2003 9.450 9.450 9.200 9.360 106,700 -0.05(-0.53%)
Jan 14, 2003 9.280 9.480 9.280 9.410 108,700 +0.11(+1.18%)
Jan 13, 2003 9.350 9.470 9.250 9.300 87,000 -0.14(-1.48%)
Jan 10, 2003 9.600 9.600 9.250 9.440 158,700 -0.09(-0.94%)
Jan 09, 2003 9.180 9.680 9.110 9.530 117,200 +0.33(+3.59%)
Jan 08, 2003 9.300 9.340 9.050 9.200 138,200 -0.10(-1.08%)
Jan 07, 2003 9.400 9.420 9.190 9.300 122,700 -0.08(-0.85%)
Jan 06, 2003 9.360 9.500 9.290 9.380 105,900 +0.03(+0.32%)
Jan 03, 2003 9.400 9.470 9.200 9.350 172,800 -0.05(-0.53%)
Jan 02, 2003 9.350 9.430 9.200 9.400 167,900 +0.20(+2.17%)
Dec 31, 2002 9.020 9.340 8.990 9.200 242,800 +0.09(+0.99%)
Dec 30, 2002 8.900 9.160 8.900 9.110 273,500 +0.11(+1.22%)
Dec 27, 2002 9.150 9.200 8.960 9.000 190,000 -0.10(-1.10%)
Dec 26, 2002 9.350 9.420 9.070 9.100 170,200 -0.21(-2.26%)
Dec 24, 2002 9.400 9.500 9.310 9.310 114,100 -0.05(-0.53%)
Dec 23, 2002 9.300 9.600 9.250 9.360 181,000 -0.14(-1.47%)
Dec 20, 2002 9.500 9.500 9.250 9.500 231,200 +0.07(+0.74%)
Dec 19, 2002 9.400 9.660 9.350 9.430 156,300 -0.02(-0.21%)
Dec 18, 2002 9.390 9.550 9.320 9.450 102,000 +0.04(+0.43%)
Dec 17, 2002 9.610 9.650 9.290 9.410 150,600 -0.30(-3.09%)
Dec 16, 2002 9.150 9.710 9.150 9.710 165,500 +0.66(+7.29%)
Dec 13, 2002 9.310 9.400 9.050 9.050 246,900 -0.35(-3.72%)
Dec 12, 2002 9.800 9.800 9.400 9.400 178,700 -0.34(-3.49%)
Dec 11, 2002 9.830 9.970 9.720 9.740 276,100 -0.14(-1.42%)
Dec 10, 2002 9.640 10.05 9.640 9.880 304,700 +0.24(+2.49%)
Dec 09, 2002 10.43 10.43 9.640 9.640 223,200 -0.87(-8.28%)
Dec 06, 2002 10.36 10.64 10.36 10.51 246,700 +0.06(+0.57%)
Dec 05, 2002 9.960 10.54 9.960 10.45 247,700 +0.39(+3.88%)
Dec 04, 2002 9.600 10.34 9.600 10.06 281,700 +0.36(+3.71%)
Dec 03, 2002 9.500 9.970 9.500 9.700 145,100 +0.00(+0.00%)
Dec 02, 2002 9.870 9.960 9.600 9.700 109,400 -0.07(-0.72%)
Nov 29, 2002 9.720 9.770 9.450 9.770 108,500 +0.05(+0.51%)
Nov 27, 2002 8.770 9.720 8.770 9.720 158,100 +0.92(+10.45%)
Nov 26, 2002 8.900 8.920 8.550 8.800 83,300 -0.13(-1.46%)
Nov 25, 2002 9.000 9.030 8.770 8.930 149,100 -0.12(-1.33%)
Nov 22, 2002 9.080 9.080 8.880 9.050 142,600 -0.02(-0.22%)
Nov 21, 2002 8.600 9.100 8.600 9.070 250,400 +0.17(+1.91%)
Nov 20, 2002 8.310 8.900 8.310 8.900 135,600 +0.59(+7.10%)
Nov 19, 2002 8.440 8.540 8.270 8.310 68,400 -0.23(-2.69%)
Nov 18, 2002 8.790 8.800 8.500 8.540 159,900 -0.15(-1.73%)
Nov 15, 2002 8.700 8.890 8.650 8.690 55,800 -0.08(-0.91%)
Nov 14, 2002 8.280 8.770 8.280 8.770 570,500 +0.43(+5.16%)
Nov 13, 2002 8.190 8.600 8.120 8.340 60,800 +0.19(+2.33%)
Nov 12, 2002 8.000 8.250 8.000 8.150 289,400 +0.14(+1.75%)
Nov 11, 2002 8.450 8.500 8.010 8.010 63,000 -0.48(-5.65%)
Nov 08, 2002 8.740 8.930 8.450 8.490 91,300 -0.19(-2.19%)
Nov 07, 2002 8.750 8.770 8.540 8.680 77,700 -0.17(-1.92%)
Nov 06, 2002 8.700 8.900 8.600 8.850 302,300 +0.05(+0.57%)
Nov 05, 2002 8.700 8.880 8.660 8.800 130,000 +0.05(+0.57%)
Nov 04, 2002 8.940 8.960 8.600 8.750 138,100 -0.09(-1.02%)
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.