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 (%)
Mar 31, 2009 10.89 11.27 10.85 11.01 373,099 +0.26(+2.42%)
Mar 30, 2009 10.57 10.81 10.46 10.75 420,433 -0.79(-6.85%)
Mar 26, 2009 11.00 11.55 10.99 11.54 545,611 +0.56(+5.10%)
Mar 25, 2009 10.47 11.17 10.41 10.98 640,589 +0.61(+5.88%)
Mar 24, 2009 10.25 10.59 10.12 10.37 599,035 -0.01(-0.10%)
Mar 23, 2009 9.795 10.38 9.790 10.38 519,916 +0.78(+8.13%)
Mar 20, 2009 9.440 9.810 9.430 9.600 679,941 +0.00(+0.00%)
Mar 19, 2009 9.990 9.990 9.470 9.600 389,394 -0.32(-3.23%)
Mar 18, 2009 9.720 9.980 9.460 9.920 388,366 +0.20(+2.06%)
Mar 17, 2009 9.400 9.720 9.250 9.720 306,613 +0.32(+3.40%)
Mar 16, 2009 9.840 9.840 9.360 9.400 365,376 -0.19(-1.98%)
Mar 13, 2009 9.790 9.790 9.290 9.590 0 +0.06(+0.63%)
Mar 12, 2009 9.090 9.640 8.890 9.530 791,676 +0.47(+5.19%)
Mar 11, 2009 9.050 9.140 8.820 9.060 691,062 -0.08(-0.88%)
Mar 10, 2009 8.480 9.180 8.450 9.140 610,482 +0.76(+9.07%)
Mar 09, 2009 8.800 9.090 8.330 8.380 664,160 -0.56(-6.26%)
Mar 06, 2009 9.140 9.220 8.710 8.940 0 -0.07(-0.78%)
Mar 05, 2009 9.380 9.400 8.960 9.010 701,408 -0.38(-4.05%)
Mar 04, 2009 9.410 9.600 9.250 9.390 666,929 -0.20(-2.09%)
Mar 02, 2009 9.800 9.950 9.580 9.590 1,221,802 -0.52(-5.14%)
Feb 27, 2009 9.800 10.38 9.667 10.11 0 +0.14(+1.40%)
Feb 26, 2009 10.04 10.23 9.870 9.970 1,264,431 -0.03(-0.30%)
Feb 25, 2009 10.29 10.29 9.780 10.00 465,946 -0.39(-3.75%)
Feb 24, 2009 10.24 10.45 10.00 10.39 752,971 +0.33(+3.28%)
Feb 23, 2009 10.37 10.50 9.990 10.06 728,520 -0.35(-3.36%)
Feb 20, 2009 10.52 10.59 10.24 10.41 0 -0.26(-2.44%)
Feb 19, 2009 11.09 11.10 10.48 10.67 740,934 -0.33(-3.00%)
Feb 18, 2009 11.25 11.31 10.93 11.00 688,357 -0.13(-1.17%)
Feb 17, 2009 11.00 11.31 11.00 11.13 957,319 -0.38(-3.30%)
Feb 13, 2009 11.56 11.66 11.32 11.51 853,311 +0.00(+0.00%)
Feb 12, 2009 10.94 11.55 10.80 11.51 821,329 +0.40(+3.60%)
Feb 11, 2009 11.03 11.50 10.87 11.11 741,941 +0.10(+0.91%)
Feb 10, 2009 11.65 11.94 10.95 11.01 924,016 -0.69(-5.90%)
Feb 09, 2009 11.55 11.76 11.32 11.70 3,425,630 -0.02(-0.17%)
Feb 06, 2009 11.15 11.80 10.78 11.72 0 +0.59(+5.30%)
Feb 05, 2009 13.36 13.49 10.79 11.13 4,482,459 -3.83(-25.60%)
Feb 04, 2009 14.74 15.46 14.65 14.96 759,200 +0.22(+1.49%)
Feb 03, 2009 14.61 14.84 14.16 14.74 565,151 +0.14(+0.96%)
Feb 02, 2009 13.89 14.72 13.76 14.60 501,368 +0.44(+3.11%)
Jan 30, 2009 14.39 14.86 14.11 14.16 0 -0.33(-2.28%)
Jan 29, 2009 15.00 15.00 14.49 14.49 387,543 -0.51(-3.40%)
Jan 28, 2009 14.78 15.10 14.54 15.00 986,180 +0.28(+1.90%)
Jan 27, 2009 14.79 14.94 14.57 14.72 338,783 -0.01(-0.07%)
Jan 26, 2009 14.68 15.14 14.47 14.73 457,152 +0.22(+1.52%)
Jan 23, 2009 14.33 14.81 14.11 14.51 0 -0.22(-1.49%)
Jan 22, 2009 14.43 15.13 14.43 14.73 449,748 -0.22(-1.47%)
Jan 21, 2009 14.58 15.02 14.46 14.95 576,064 +0.62(+4.33%)
Jan 20, 2009 14.79 15.04 13.95 14.33 987,972 -0.55(-3.70%)
Jan 16, 2009 15.46 15.67 14.15 14.88 0 -0.44(-2.87%)
Jan 15, 2009 14.71 15.50 14.51 15.32 1,485,987 -0.07(-0.45%)
Jan 14, 2009 16.13 16.17 15.28 15.39 590,394 -1.13(-6.84%)
Jan 13, 2009 16.36 16.68 16.21 16.52 365,612 +0.09(+0.55%)
Jan 12, 2009 16.43 16.59 16.25 16.43 494,001 +0.14(+0.86%)
Jan 09, 2009 17.18 17.36 16.12 16.29 1,045,605 -0.95(-5.51%)
Jan 08, 2009 16.99 17.66 16.53 17.24 890,369 -0.04(-0.23%)
Jan 07, 2009 17.79 18.21 16.55 17.28 1,494,756 -0.91(-5.00%)
Jan 06, 2009 17.97 18.35 17.69 18.19 575,752 +0.39(+2.19%)
Jan 05, 2009 18.35 18.45 17.61 17.80 783,620 -0.67(-3.63%)
Jan 02, 2009 18.13 18.55 17.85 18.47 0 +0.64(+3.59%)
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.