Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Gartner Inc (NY: IT )

434.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2002 8.400 8.480 7.750 7.750 669,200 -0.90(-10.40%)
Jul 30, 2002 8.540 8.650 8.150 8.650 231,500 +0.01(+0.12%)
Jul 29, 2002 8.200 8.700 8.190 8.640 317,600 +0.44(+5.37%)
Jul 26, 2002 8.300 8.400 8.110 8.200 190,300 -0.15(-1.80%)
Jul 25, 2002 8.250 8.690 8.200 8.350 332,400 +0.10(+1.21%)
Jul 24, 2002 7.990 8.250 7.700 8.250 387,900 +0.26(+3.25%)
Jul 23, 2002 8.590 8.590 7.810 7.990 288,200 -0.50(-5.89%)
Jul 22, 2002 8.400 8.750 8.310 8.490 559,200 +0.09(+1.07%)
Jul 19, 2002 8.510 8.520 8.380 8.400 301,300 -1.25(-12.95%)
Jul 17, 2002 8.710 9.650 8.650 9.650 200,300 +0.77(+8.67%)
Jul 12, 2002 9.250 9.260 8.650 8.880 265,700 -0.29(-3.16%)
Jul 11, 2002 9.300 9.480 9.160 9.170 342,600 -0.13(-1.40%)
Jul 10, 2002 9.500 9.680 9.300 9.300 105,100 -0.15(-1.59%)
Jul 09, 2002 9.450 9.530 9.400 9.450 177,400 +0.00(+0.00%)
Jul 08, 2002 9.510 9.510 9.450 9.450 135,600 -0.16(-1.66%)
Jul 05, 2002 9.400 9.730 9.300 9.610 246,700 +0.31(+3.33%)
Jul 04, 2002 9.500 9.580 9.200 9.300 490,300 +0.00(+0.00%)
Jul 03, 2002 9.500 9.580 9.200 9.300 490,300 -0.30(-3.12%)
Jul 02, 2002 9.600 9.680 9.290 9.600 243,700 +0.02(+0.21%)
Jul 01, 2002 9.700 9.940 9.580 9.580 175,900 -0.52(-5.15%)
Jun 28, 2002 9.980 10.12 9.700 10.10 497,400 +0.13(+1.30%)
Jun 27, 2002 10.10 10.25 9.790 9.970 199,300 +0.06(+0.61%)
Jun 26, 2002 9.790 10.00 9.510 9.910 205,100 +0.09(+0.92%)
Jun 25, 2002 10.30 10.35 9.750 9.820 383,100 -0.34(-3.35%)
Jun 21, 2002 10.10 10.25 10.00 10.16 389,100 +0.06(+0.59%)
Jun 20, 2002 10.09 10.45 9.900 10.10 677,800 -0.09(-0.88%)
Jun 19, 2002 10.34 10.49 9.500 10.19 448,900 -0.15(-1.45%)
Jun 18, 2002 10.60 10.78 10.15 10.34 909,900 -0.41(-3.81%)
Jun 17, 2002 10.76 10.97 10.55 10.75 183,000 +0.01(+0.09%)
Jun 14, 2002 10.40 10.86 10.16 10.74 167,300 +0.03(+0.28%)
Jun 12, 2002 10.54 10.72 10.31 10.71 190,000 +0.21(+2.00%)
Jun 11, 2002 10.95 11.25 10.25 10.50 221,300 -0.40(-3.67%)
Jun 10, 2002 11.30 11.35 10.90 10.90 124,500 -0.40(-3.54%)
Jun 07, 2002 10.10 11.30 10.10 11.30 418,400 +0.70(+6.60%)
Jun 06, 2002 11.10 11.12 10.60 10.60 187,200 -0.42(-3.81%)
Jun 05, 2002 11.15 11.16 10.90 11.02 169,300 -0.44(-3.84%)
May 31, 2002 11.60 11.70 11.43 11.46 186,700 -0.12(-1.04%)
May 28, 2002 11.30 11.62 11.25 11.58 20,000 -0.02(-0.17%)
May 27, 2002 11.71 11.77 11.60 11.60 150,900 +0.00(+0.00%)
May 24, 2002 11.71 11.77 11.60 11.60 150,900 -0.18(-1.53%)
May 23, 2002 11.50 11.90 11.40 11.78 342,000 +0.28(+2.43%)
May 22, 2002 11.40 11.60 11.20 11.50 236,300 +0.10(+0.88%)
May 21, 2002 11.22 11.42 11.22 11.40 206,200 -0.12(-1.04%)
May 20, 2002 11.38 11.64 11.36 11.52 303,200 -0.16(-1.37%)
May 17, 2002 11.61 11.73 11.25 11.68 840,000 +0.08(+0.69%)
May 16, 2002 11.95 12.00 11.56 11.60 137,700 -0.36(-3.01%)
May 15, 2002 11.82 12.10 11.78 11.96 179,700 +0.06(+0.50%)
May 14, 2002 11.50 11.90 11.49 11.90 190,600 +0.40(+3.48%)
May 13, 2002 11.55 11.80 11.43 11.50 182,400 +0.05(+0.44%)
May 10, 2002 11.52 11.70 11.31 11.45 260,500 +0.03(+0.26%)
May 09, 2002 11.80 11.90 11.42 11.42 347,000 -0.33(-2.81%)
May 08, 2002 11.55 11.80 11.50 11.75 144,700 +0.25(+2.17%)
May 07, 2002 11.51 11.65 11.45 11.50 556,100 +0.00(+0.00%)
May 06, 2002 11.55 11.90 11.50 11.50 110,000 -0.15(-1.29%)
May 03, 2002 11.25 11.65 11.25 11.65 171,600 -0.05(-0.43%)
May 02, 2002 11.78 11.91 11.57 11.70 150,600 -0.08(-0.68%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.