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 )

449.61 +0.30 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2002 7.910 8.250 7.900 8.000 99,800 +0.05(+0.63%)
Oct 30, 2002 7.900 8.100 7.680 7.950 252,700 -0.05(-0.62%)
Oct 29, 2002 7.900 8.000 7.550 8.000 77,300 +0.19(+2.43%)
Oct 28, 2002 8.370 8.370 7.760 7.810 65,600 -0.55(-6.58%)
Oct 25, 2002 7.850 8.410 7.850 8.360 78,800 +0.51(+6.50%)
Oct 24, 2002 8.090 8.100 7.850 7.850 90,200 -0.23(-2.85%)
Oct 23, 2002 7.680 8.090 7.600 8.080 121,000 +0.50(+6.60%)
Oct 22, 2002 7.880 7.900 7.580 7.580 115,300 -0.33(-4.17%)
Oct 21, 2002 7.650 7.950 7.340 7.910 130,400 +0.36(+4.77%)
Oct 18, 2002 8.060 8.140 7.550 7.550 284,700 -0.51(-6.33%)
Oct 17, 2002 7.700 8.060 7.420 8.060 163,400 +0.88(+12.26%)
Oct 16, 2002 7.380 7.390 7.100 7.180 143,700 -0.10(-1.37%)
Oct 15, 2002 6.870 7.530 6.870 7.280 329,400 +0.31(+4.45%)
Oct 14, 2002 6.750 6.990 6.600 6.970 161,900 +0.21(+3.11%)
Oct 11, 2002 6.600 6.950 6.500 6.760 176,600 +0.12(+1.81%)
Oct 10, 2002 6.210 6.650 6.210 6.640 127,200 +0.40(+6.41%)
Oct 09, 2002 6.350 6.400 6.000 6.240 217,900 -0.06(-0.95%)
Oct 08, 2002 6.210 6.380 6.160 6.300 595,800 +0.19(+3.11%)
Oct 07, 2002 6.650 6.760 4.900 6.110 774,600 -0.64(-9.48%)
Oct 04, 2002 7.690 7.690 6.500 6.750 309,500 -0.89(-11.65%)
Oct 03, 2002 7.740 7.830 7.580 7.640 111,800 -0.09(-1.16%)
Oct 02, 2002 7.900 8.120 7.660 7.730 125,800 -0.27(-3.37%)
Oct 01, 2002 8.150 8.150 7.600 8.000 219,000 -0.10(-1.23%)
Sep 30, 2002 8.000 8.170 7.780 8.100 213,800 +0.10(+1.25%)
Sep 27, 2002 8.000 8.100 7.900 8.000 371,400 +0.10(+1.27%)
Sep 26, 2002 8.110 8.220 7.900 7.900 227,900 -0.21(-2.59%)
Sep 25, 2002 8.140 8.150 8.000 8.110 203,900 +0.02(+0.25%)
Sep 24, 2002 8.430 8.430 8.050 8.090 127,700 -0.34(-4.03%)
Sep 23, 2002 8.600 8.650 8.390 8.430 38,500 -0.26(-2.99%)
Sep 20, 2002 8.920 8.920 8.600 8.690 204,600 +0.17(+2.00%)
Sep 19, 2002 8.900 9.020 8.500 8.520 160,000 -0.46(-5.12%)
Sep 18, 2002 9.150 9.240 8.900 8.980 138,000 -0.02(-0.22%)
Sep 17, 2002 9.350 9.390 9.000 9.000 155,300 -0.30(-3.23%)
Sep 16, 2002 9.470 9.500 9.200 9.300 46,200 -0.19(-2.00%)
Sep 13, 2002 9.330 9.590 9.250 9.490 99,000 +0.13(+1.39%)
Sep 12, 2002 9.440 9.590 9.150 9.360 106,300 -0.08(-0.85%)
Sep 11, 2002 9.800 9.800 9.350 9.440 49,300 -0.16(-1.67%)
Sep 10, 2002 9.420 9.600 9.350 9.600 75,100 +0.20(+2.13%)
Sep 09, 2002 9.400 9.540 9.140 9.400 110,600 +0.07(+0.75%)
Sep 06, 2002 9.230 9.400 9.180 9.330 103,700 +0.20(+2.19%)
Sep 05, 2002 9.780 9.780 9.130 9.130 120,500 -0.51(-5.29%)
Sep 04, 2002 9.000 9.640 8.960 9.640 3,020,000 +0.64(+7.11%)
Sep 03, 2002 9.310 9.410 8.900 9.000 164,000 -0.41(-4.36%)
Aug 30, 2002 9.450 9.500 9.300 9.410 227,500 -0.07(-0.74%)
Aug 29, 2002 9.100 9.500 9.100 9.480 101,700 +0.43(+4.75%)
Aug 28, 2002 8.800 9.370 8.800 9.050 181,800 +0.07(+0.78%)
Aug 27, 2002 9.820 9.850 8.980 8.980 94,400 -0.84(-8.55%)
Aug 26, 2002 9.060 9.850 9.000 9.820 187,100 +0.77(+8.51%)
Aug 23, 2002 9.550 9.700 9.050 9.050 133,800 -0.47(-4.94%)
Aug 22, 2002 9.590 9.890 9.330 9.520 140,400 -0.17(-1.75%)
Aug 21, 2002 9.150 9.730 9.100 9.690 201,700 +0.40(+4.31%)
Aug 20, 2002 9.250 9.340 9.060 9.290 75,100 +0.30(+3.34%)
Aug 16, 2002 9.250 9.250 8.800 8.990 541,800 -0.32(-3.44%)
Aug 15, 2002 8.920 9.320 8.650 9.310 209,100 +0.41(+4.61%)
Aug 14, 2002 8.260 8.900 8.210 8.900 124,100 +0.74(+9.07%)
Aug 13, 2002 8.650 8.790 8.130 8.160 125,200 -0.51(-5.88%)
Aug 12, 2002 8.670 8.700 8.300 8.670 75,200 -0.10(-1.14%)
Aug 07, 2002 8.780 8.780 8.440 8.770 147,600 -0.02(-0.23%)
Aug 06, 2002 8.020 8.790 8.020 8.790 313,300 +0.81(+10.15%)
Aug 05, 2002 8.150 8.240 7.980 7.980 182,700 -0.22(-2.68%)
Aug 02, 2002 8.350 8.380 8.020 8.200 126,500 -0.15(-1.80%)
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.