Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Gartner Inc (NY: IT )

423.26 -25.38 (-5.66%)
Streaming Delayed Price Updated: 11:29 AM EDT, Apr 30, 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 (%)
Apr 29, 2005 8.370 8.510 8.270 8.440 376,900 +0.13(+1.56%)
Apr 28, 2005 8.450 8.530 8.300 8.310 332,600 -0.20(-2.35%)
Apr 27, 2005 8.520 8.670 8.440 8.510 339,100 -0.01(-0.12%)
Apr 26, 2005 8.480 8.580 8.320 8.520 384,900 +0.04(+0.47%)
Apr 25, 2005 8.200 8.480 8.200 8.480 151,600 +0.32(+3.92%)
Apr 22, 2005 8.400 8.430 8.060 8.160 362,300 -0.34(-4.00%)
Apr 21, 2005 8.390 8.600 8.390 8.500 543,300 +0.18(+2.16%)
Apr 20, 2005 8.580 8.600 8.310 8.320 565,600 -0.23(-2.69%)
Apr 19, 2005 8.780 8.810 8.490 8.550 342,300 -0.13(-1.50%)
Apr 18, 2005 8.810 8.900 8.620 8.680 186,500 -0.22(-2.47%)
Apr 15, 2005 8.950 9.070 8.810 8.900 309,900 -0.03(-0.34%)
Apr 14, 2005 9.120 9.310 8.930 8.930 176,600 -0.18(-1.98%)
Apr 13, 2005 9.290 9.370 9.090 9.110 111,500 -0.18(-1.94%)
Apr 12, 2005 9.210 9.390 9.070 9.290 196,800 +0.08(+0.87%)
Apr 11, 2005 9.410 9.450 9.190 9.210 209,100 -0.20(-2.13%)
Apr 08, 2005 9.520 9.530 9.300 9.410 197,500 -0.12(-1.26%)
Apr 07, 2005 9.530 9.580 9.430 9.530 128,800 -0.03(-0.31%)
Apr 06, 2005 9.610 9.670 9.400 9.560 290,700 -0.15(-1.54%)
Apr 05, 2005 9.670 9.720 9.600 9.710 247,500 +0.05(+0.52%)
Apr 04, 2005 9.510 9.670 9.510 9.660 163,800 +0.11(+1.15%)
Apr 01, 2005 9.600 9.640 9.400 9.550 266,700 -0.02(-0.21%)
Mar 31, 2005 9.550 9.580 9.300 9.570 398,700 -0.08(-0.83%)
Mar 30, 2005 9.420 9.650 9.410 9.650 203,200 +0.30(+3.21%)
Mar 29, 2005 9.390 9.600 9.290 9.350 204,800 -0.05(-0.53%)
Mar 28, 2005 9.570 9.600 9.380 9.400 356,800 -0.12(-1.26%)
Mar 24, 2005 9.530 9.720 9.480 9.520 225,700 +0.00(+0.00%)
Mar 23, 2005 9.700 9.800 9.500 9.520 247,200 -0.18(-1.86%)
Mar 22, 2005 9.570 9.800 9.550 9.700 368,300 +0.19(+2.00%)
Mar 21, 2005 9.440 9.540 9.350 9.510 280,100 -0.03(-0.31%)
Mar 18, 2005 9.600 9.660 9.420 9.540 1,214,100 +0.02(+0.21%)
Mar 17, 2005 9.500 9.580 9.400 9.520 271,200 -0.01(-0.10%)
Mar 16, 2005 9.500 9.590 9.450 9.530 231,000 +0.02(+0.21%)
Mar 15, 2005 9.600 9.640 9.400 9.510 410,700 -0.05(-0.52%)
Mar 14, 2005 9.600 9.650 9.510 9.560 302,900 -0.04(-0.42%)
Mar 11, 2005 9.830 9.890 9.570 9.600 341,900 -0.23(-2.34%)
Mar 10, 2005 9.730 9.830 9.670 9.830 600,400 +0.10(+1.03%)
Mar 09, 2005 9.660 9.790 9.600 9.730 405,500 -0.01(-0.10%)
Mar 08, 2005 9.700 9.850 9.630 9.740 863,900 -0.06(-0.61%)
Mar 07, 2005 9.730 9.930 9.670 9.800 338,700 +0.00(+0.00%)
Mar 04, 2005 9.860 9.950 9.790 9.800 802,500 +0.03(+0.31%)
Mar 03, 2005 10.00 10.04 9.620 9.770 1,953,700 -0.25(-2.50%)
Mar 02, 2005 9.820 10.05 9.745 10.02 443,900 +0.10(+1.01%)
Mar 01, 2005 9.610 9.950 9.550 9.920 813,200 +0.29(+3.01%)
Feb 28, 2005 9.450 9.690 9.370 9.630 322,000 +0.08(+0.84%)
Feb 25, 2005 9.370 9.560 9.330 9.550 347,600 +0.08(+0.84%)
Feb 24, 2005 9.550 9.650 9.320 9.470 543,900 -0.09(-0.94%)
Feb 23, 2005 9.560 9.640 9.510 9.560 240,700 +0.01(+0.10%)
Feb 22, 2005 9.750 9.790 9.550 9.550 310,600 -0.25(-2.55%)
Feb 18, 2005 9.780 9.870 9.660 9.800 642,200 +0.03(+0.31%)
Feb 17, 2005 9.850 9.850 9.530 9.770 633,500 -0.10(-1.01%)
Feb 16, 2005 9.310 9.870 9.240 9.870 701,000 +0.56(+6.02%)
Feb 15, 2005 9.500 9.500 9.050 9.310 363,800 -0.13(-1.38%)
Feb 14, 2005 9.450 9.500 9.310 9.440 349,400 -0.07(-0.74%)
Feb 11, 2005 9.270 9.510 9.260 9.510 449,700 +0.19(+2.04%)
Feb 10, 2005 9.260 9.430 9.160 9.320 406,200 +0.12(+1.30%)
Feb 09, 2005 9.250 9.330 9.120 9.200 575,900 +0.04(+0.44%)
Feb 08, 2005 10.00 10.00 9.150 9.160 1,444,400 -0.13(-1.40%)
Feb 07, 2005 9.480 9.500 9.230 9.290 1,731,100 -0.19(-2.00%)
Feb 04, 2005 9.510 9.590 9.410 9.480 550,300 +0.07(+0.74%)
Feb 03, 2005 11.00 11.00 9.150 9.410 2,363,600 -2.05(-17.89%)
Feb 02, 2005 11.40 11.46 11.24 11.46 250,000 +0.02(+0.17%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.