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 )

448.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Aug 29, 2003 10.41 10.75 10.41 10.48 178,000 -0.03(-0.29%)
Aug 28, 2003 10.49 10.60 10.17 10.51 208,500 +0.02(+0.19%)
Aug 27, 2003 10.25 10.49 10.25 10.49 195,400 +0.16(+1.55%)
Aug 26, 2003 10.27 10.50 10.21 10.33 346,600 +0.07(+0.68%)
Aug 25, 2003 10.20 10.33 10.11 10.26 155,900 +0.06(+0.59%)
Aug 22, 2003 10.30 10.50 10.20 10.20 385,700 -0.09(-0.87%)
Aug 21, 2003 10.05 10.40 10.05 10.29 232,700 -0.05(-0.48%)
Aug 20, 2003 10.30 10.43 10.26 10.34 524,600 -0.16(-1.52%)
Aug 19, 2003 10.42 10.50 10.30 10.50 539,400 -0.02(-0.19%)
Aug 18, 2003 10.20 10.54 10.12 10.52 335,800 +0.49(+4.89%)
Aug 15, 2003 10.13 10.25 10.03 10.03 138,200 -0.17(-1.67%)
Aug 14, 2003 9.980 10.22 9.940 10.20 474,200 +0.22(+2.20%)
Aug 13, 2003 9.980 10.00 9.850 9.980 378,000 +0.01(+0.10%)
Aug 12, 2003 9.600 9.970 9.600 9.970 169,400 +0.34(+3.53%)
Aug 11, 2003 9.780 9.840 9.600 9.630 205,400 -0.21(-2.13%)
Aug 08, 2003 9.840 9.860 9.770 9.840 130,300 +0.05(+0.51%)
Aug 07, 2003 9.720 9.850 9.650 9.790 274,100 +0.02(+0.20%)
Aug 06, 2003 9.630 9.850 9.540 9.770 449,000 +0.08(+0.83%)
Aug 05, 2003 9.800 9.800 9.600 9.690 582,400 -0.16(-1.62%)
Aug 04, 2003 9.760 9.870 9.500 9.850 1,091,700 -0.01(-0.10%)
Aug 01, 2003 8.860 9.950 8.860 9.860 2,134,400 +1.07(+12.17%)
Jul 31, 2003 8.630 8.900 8.490 8.790 346,300 +0.24(+2.81%)
Jul 30, 2003 8.570 8.720 8.500 8.550 374,600 +0.03(+0.35%)
Jul 29, 2003 8.500 8.640 8.350 8.520 359,700 -0.03(-0.35%)
Jul 28, 2003 8.250 8.600 8.250 8.550 214,800 +0.22(+2.64%)
Jul 25, 2003 8.150 8.370 8.120 8.330 118,500 +0.22(+2.71%)
Jul 24, 2003 8.370 8.430 8.110 8.110 138,200 -0.26(-3.11%)
Jul 23, 2003 8.350 8.390 8.200 8.370 65,900 +0.05(+0.60%)
Jul 22, 2003 8.200 8.350 8.050 8.320 210,800 +0.18(+2.21%)
Jul 21, 2003 8.250 8.300 8.100 8.140 240,500 -0.20(-2.40%)
Jul 18, 2003 8.040 8.340 8.040 8.340 228,000 +0.36(+4.51%)
Jul 17, 2003 8.520 8.570 7.980 7.980 237,700 -0.64(-7.42%)
Jul 16, 2003 8.600 8.630 8.440 8.620 143,900 +0.27(+3.23%)
Jul 15, 2003 8.450 8.460 8.210 8.350 97,200 +0.00(+0.00%)
Jul 14, 2003 8.220 8.520 8.190 8.350 175,400 +0.23(+2.83%)
Jul 11, 2003 8.050 8.200 7.960 8.120 98,200 +0.12(+1.50%)
Jul 10, 2003 8.080 8.140 7.900 8.000 232,000 -0.13(-1.60%)
Jul 09, 2003 8.170 8.250 8.030 8.130 262,900 -0.12(-1.45%)
Jul 08, 2003 8.060 8.300 7.950 8.250 123,200 +0.14(+1.73%)
Jul 07, 2003 8.000 8.230 7.940 8.110 213,400 +0.15(+1.88%)
Jul 03, 2003 8.000 8.010 7.830 7.960 126,200 -0.03(-0.38%)
Jul 02, 2003 8.000 8.100 7.930 7.990 222,100 -0.02(-0.25%)
Jul 01, 2003 7.730 8.090 7.500 8.010 304,000 +0.43(+5.67%)
Jun 30, 2003 7.700 7.750 7.410 7.580 265,400 -0.07(-0.92%)
Jun 27, 2003 7.730 7.900 7.650 7.650 150,500 -0.18(-2.30%)
Jun 26, 2003 7.700 7.900 7.570 7.830 83,100 +0.17(+2.22%)
Jun 25, 2003 7.700 7.850 7.650 7.660 102,400 +0.00(+0.00%)
Jun 24, 2003 7.650 7.830 7.650 7.660 103,900 +0.01(+0.13%)
Jun 23, 2003 7.960 8.010 7.510 7.650 210,600 -0.25(-3.16%)
Jun 20, 2003 8.000 8.130 7.900 7.900 148,000 -0.10(-1.25%)
Jun 19, 2003 8.100 8.320 8.000 8.000 201,900 -0.05(-0.62%)
Jun 18, 2003 8.070 8.180 8.000 8.050 146,200 -0.12(-1.47%)
Jun 17, 2003 8.200 8.230 7.960 8.170 91,500 -0.01(-0.12%)
Jun 16, 2003 7.860 8.240 7.860 8.180 269,200 +0.24(+3.02%)
Jun 13, 2003 8.040 8.050 7.940 7.940 127,400 -0.06(-0.75%)
Jun 12, 2003 7.880 8.070 7.880 8.000 139,600 +0.06(+0.76%)
Jun 11, 2003 7.950 7.950 7.750 7.940 238,400 -0.01(-0.13%)
Jun 10, 2003 7.710 7.990 7.710 7.950 188,800 +0.24(+3.11%)
Jun 09, 2003 7.700 7.840 7.690 7.710 221,900 -0.17(-2.16%)
Jun 06, 2003 7.930 8.000 7.870 7.880 312,400 +0.12(+1.55%)
Jun 05, 2003 7.710 7.840 7.650 7.760 199,300 +0.03(+0.39%)
Jun 04, 2003 7.560 7.840 7.560 7.730 252,400 +0.17(+2.25%)
Jun 03, 2003 7.450 7.560 7.380 7.560 349,700 +0.09(+1.20%)
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.