Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

GUESS (NY: GES )

22.66 +0.36 (+1.61%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 12, 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 (%)
Nov 30, 2005 4.159 4.185 4.132 4.148 2,394,325 -0.02(-0.59%)
Nov 29, 2005 4.163 4.283 4.163 4.173 2,394,734 -0.03(-0.73%)
Nov 28, 2005 4.224 4.249 4.165 4.203 3,041,606 +0.04(+0.91%)
Nov 25, 2005 4.151 4.187 4.102 4.165 1,010,737 +0.02(+0.50%)
Nov 23, 2005 4.131 4.169 4.081 4.144 2,072,523 +0.03(+0.62%)
Nov 22, 2005 4.038 4.125 3.967 4.119 2,996,684 +0.11(+2.72%)
Nov 21, 2005 3.795 4.016 3.791 4.010 2,773,301 +0.23(+6.02%)
Nov 18, 2005 3.795 3.847 3.753 3.782 2,371,865 -0.01(-0.35%)
Nov 17, 2005 3.765 3.820 3.765 3.795 2,065,580 +0.06(+1.61%)
Nov 16, 2005 3.712 3.782 3.656 3.736 2,003,507 +0.02(+0.63%)
Nov 15, 2005 3.814 3.820 3.704 3.712 2,042,303 -0.10(-2.51%)
Nov 14, 2005 3.795 3.824 3.780 3.808 2,671,206 +0.01(+0.32%)
Nov 11, 2005 3.829 3.829 3.761 3.795 2,130,921 -0.03(-0.83%)
Nov 10, 2005 3.807 3.854 3.745 3.827 2,124,795 +0.03(+0.84%)
Nov 09, 2005 3.783 3.808 3.733 3.795 2,895,815 +0.02(+0.55%)
Nov 08, 2005 3.795 3.820 3.771 3.775 2,973,815 -0.02(-0.55%)
Nov 07, 2005 4.018 3.925 3.769 3.795 4,660,829 -0.22(-5.55%)
Nov 04, 2005 3.887 4.029 3.836 4.018 3,452,435 +0.15(+3.86%)
Nov 03, 2005 3.853 3.942 3.673 3.869 10,164,144 +0.44(+12.86%)
Nov 02, 2005 3.405 3.553 3.400 3.428 5,021,836 +0.02(+0.68%)
Nov 01, 2005 3.312 3.405 3.285 3.405 2,353,488 +0.08(+2.54%)
Oct 31, 2005 3.208 3.330 3.208 3.320 1,996,156 +0.14(+4.47%)
Oct 28, 2005 3.112 3.214 3.112 3.178 1,611,871 +0.07(+2.37%)
Oct 27, 2005 3.226 3.226 3.088 3.105 2,267,728 -0.11(-3.39%)
Oct 26, 2005 3.262 3.318 3.192 3.214 1,504,059 -0.04(-1.09%)
Oct 25, 2005 3.227 3.291 3.204 3.249 2,208,105 +0.02(+0.68%)
Oct 24, 2005 3.156 3.235 3.156 3.227 2,078,648 +0.07(+2.25%)
Oct 21, 2005 3.128 3.160 3.107 3.156 1,915,705 +0.02(+0.70%)
Oct 20, 2005 3.067 3.147 3.061 3.134 2,459,666 +0.09(+2.81%)
Oct 19, 2005 3.030 3.079 2.896 3.049 1,981,863 -0.01(-0.44%)
Oct 18, 2005 3.177 3.210 3.054 3.062 1,856,899 -0.12(-3.73%)
Oct 17, 2005 3.036 3.236 3.036 3.181 3,085,711 +0.15(+4.93%)
Oct 14, 2005 3.083 3.111 3.005 3.031 1,679,662 +0.00(+0.08%)
Oct 13, 2005 2.984 3.036 2.958 3.029 1,848,731 +0.05(+1.52%)
Oct 12, 2005 3.030 3.030 2.938 2.984 2,709,186 -0.05(-1.77%)
Oct 11, 2005 3.104 3.110 3.000 3.038 2,557,677 -0.05(-1.59%)
Oct 10, 2005 3.161 3.200 3.066 3.087 2,615,667 -0.07(-2.14%)
Oct 07, 2005 3.003 3.176 3.003 3.154 4,040,093 +0.16(+5.44%)
Oct 06, 2005 2.816 3.110 2.816 2.991 7,852,719 +0.45(+17.73%)
Oct 05, 2005 2.631 2.631 2.534 2.541 844,527 -0.09(-3.44%)
Oct 04, 2005 2.694 2.736 2.630 2.631 786,537 -0.04(-1.42%)
Oct 03, 2005 2.620 2.674 2.601 2.669 1,009,104 +0.05(+1.73%)
Sep 30, 2005 2.590 2.654 2.548 2.624 1,020,539 +0.03(+1.04%)
Sep 29, 2005 2.510 2.597 2.482 2.597 1,542,038 +0.08(+3.36%)
Sep 28, 2005 2.528 2.656 2.473 2.512 1,317,430 -0.01(-0.58%)
Sep 27, 2005 2.542 2.563 2.485 2.527 812,265 -0.00(-0.10%)
Sep 26, 2005 2.527 2.571 2.473 2.530 2,164,000 +0.07(+2.89%)
Sep 23, 2005 2.458 2.509 2.424 2.458 1,757,663 +0.02(+1.01%)
Sep 22, 2005 2.455 2.456 2.401 2.434 2,265,278 -0.03(-1.05%)
Sep 21, 2005 2.590 2.590 2.451 2.460 1,979,821 -0.14(-5.46%)
Sep 20, 2005 2.694 2.773 2.594 2.602 2,314,283 -0.09(-3.23%)
Sep 19, 2005 2.762 2.790 2.683 2.689 1,934,082 -0.07(-2.66%)
Sep 16, 2005 2.690 2.766 2.679 2.762 1,305,179 +0.09(+3.30%)
Sep 15, 2005 2.796 2.822 2.668 2.674 602,358 -0.10(-3.75%)
Sep 14, 2005 2.818 2.865 2.767 2.778 1,136,927 -0.04(-1.43%)
Sep 13, 2005 2.674 2.820 2.673 2.818 1,912,847 +0.14(+5.40%)
Sep 12, 2005 2.773 2.773 2.621 2.674 1,372,970 -0.03(-0.95%)
Sep 09, 2005 2.785 2.790 2.689 2.700 1,217,786 -0.08(-2.99%)
Sep 08, 2005 2.771 2.790 2.738 2.783 749,375 +0.02(+0.57%)
Sep 07, 2005 2.772 2.776 2.730 2.767 878,014 +0.00(+0.00%)
Sep 06, 2005 2.632 2.771 2.624 2.767 2,418,828 +0.16(+6.10%)
Sep 02, 2005 2.537 2.610 2.537 2.608 1,248,006 +0.08(+3.05%)
Sep 01, 2005 2.648 2.730 2.530 2.531 2,938,695 -0.12(-4.44%)
Aug 31, 2005 2.648 2.657 2.549 2.648 862,904 +0.06(+2.46%)
Aug 30, 2005 2.652 2.658 2.547 2.585 1,432,185 -0.06(-2.31%)
Aug 29, 2005 2.626 2.648 2.534 2.646 1,410,132 +0.00(+0.05%)
Aug 26, 2005 2.694 2.807 2.621 2.645 544,369 -0.04(-1.55%)
Aug 25, 2005 2.659 2.700 2.659 2.686 567,646 +0.03(+1.01%)
Aug 24, 2005 2.712 2.713 2.638 2.659 934,779 -0.07(-2.43%)
Aug 23, 2005 2.691 2.792 2.691 2.725 1,462,405 +0.05(+1.97%)
Aug 22, 2005 2.714 2.718 2.620 2.673 1,812,794 -0.02(-0.82%)
Aug 19, 2005 2.718 2.765 2.684 2.695 683,218 -0.01(-0.45%)
Aug 18, 2005 2.750 2.750 2.695 2.707 1,515,085 -0.05(-1.73%)
Aug 17, 2005 2.821 2.837 2.743 2.755 2,163,591 -0.06(-2.13%)
Aug 16, 2005 2.989 2.989 2.814 2.815 2,359,613 -0.18(-5.93%)
Aug 15, 2005 2.990 3.055 2.973 2.992 2,829,249 +0.02(+0.66%)
Aug 12, 2005 2.938 2.987 2.927 2.973 1,936,124 +0.06(+2.15%)
Aug 11, 2005 2.781 2.924 2.781 2.910 3,333,597 +0.14(+5.13%)
Aug 10, 2005 2.777 2.811 2.696 2.768 2,219,948 -0.04(-1.40%)
Aug 09, 2005 2.798 2.876 2.785 2.807 1,531,012 +0.03(+0.97%)
Aug 08, 2005 2.822 2.867 2.776 2.781 1,378,279 -0.02(-0.66%)
Aug 05, 2005 2.823 2.863 2.794 2.799 1,530,195 -0.02(-0.87%)
Aug 04, 2005 2.920 2.927 2.805 2.823 2,122,753 -0.10(-3.27%)
Aug 03, 2005 3.011 3.014 2.866 2.919 3,363,817 -0.14(-4.60%)
Aug 02, 2005 2.899 3.143 2.887 3.060 5,578,865 +0.13(+4.43%)
Aug 01, 2005 2.864 2.960 2.834 2.930 1,526,112 +0.06(+2.26%)
Jul 29, 2005 2.755 2.885 2.676 2.865 3,019,962 +0.10(+3.72%)
Jul 28, 2005 2.698 2.785 2.669 2.762 1,503,242 +0.03(+1.21%)
Jul 27, 2005 2.663 2.752 2.663 2.729 2,049,245 +0.12(+4.60%)
Jul 26, 2005 2.561 2.665 2.526 2.609 2,464,975 +0.06(+2.35%)
Jul 25, 2005 2.583 2.632 2.547 2.549 1,347,242 -0.02(-0.86%)
Jul 22, 2005 2.436 2.571 2.432 2.571 1,567,358 +0.12(+5.10%)
Jul 21, 2005 2.443 2.449 2.408 2.446 962,957 -0.01(-0.35%)
Jul 20, 2005 2.412 2.455 2.372 2.455 1,042,591 +0.04(+1.47%)
Jul 19, 2005 2.364 2.428 2.364 2.419 1,662,510 +0.06(+2.33%)
Jul 18, 2005 2.394 2.394 2.339 2.364 2,014,533 -0.02(-0.97%)
Jul 15, 2005 2.379 2.429 2.351 2.387 2,769,217 -0.00(-0.15%)
Jul 14, 2005 2.526 2.586 2.364 2.391 4,043,360 -0.13(-5.33%)
Jul 13, 2005 2.467 2.526 2.444 2.526 1,790,333 +0.06(+2.59%)
Jul 12, 2005 2.455 2.495 2.449 2.462 1,497,934 -0.00(-0.20%)
Jul 11, 2005 2.414 2.482 2.387 2.467 2,471,101 +0.04(+1.82%)
Jul 08, 2005 2.364 2.443 2.364 2.423 3,369,126 +0.06(+2.54%)
Jul 07, 2005 2.102 2.429 2.099 2.363 6,492,408 +0.26(+12.41%)
Jul 06, 2005 2.103 2.116 2.085 2.102 1,471,797 -0.01(-0.41%)
Jul 05, 2005 2.080 2.130 2.078 2.111 648,505 +0.02(+1.17%)
Jul 01, 2005 2.039 2.108 2.018 2.086 650,956 +0.06(+2.77%)
Jun 30, 2005 2.075 2.094 2.030 2.030 819,616 -0.03(-1.66%)
Jun 29, 2005 2.114 2.118 2.026 2.064 2,108,052 -0.05(-2.54%)
Jun 28, 2005 2.039 2.128 2.031 2.118 1,874,459 +0.11(+5.49%)
Jun 27, 2005 1.921 2.041 1.921 2.008 1,616,363 +0.09(+4.73%)
Jun 24, 2005 1.990 1.990 1.879 1.917 2,370,639 -0.08(-4.04%)
Jun 23, 2005 2.114 2.114 1.959 1.998 3,108,172 -0.13(-5.99%)
Jun 22, 2005 2.123 2.159 2.119 2.125 915,994 +0.00(+0.06%)
Jun 21, 2005 2.127 2.134 2.094 2.124 706,903 -0.00(-0.06%)
Jun 20, 2005 2.125 2.141 2.081 2.125 714,254 -0.01(-0.29%)
Jun 17, 2005 2.172 2.173 2.108 2.132 1,478,740 -0.02(-0.85%)
Jun 16, 2005 2.086 2.183 2.085 2.150 2,545,426 +0.08(+3.84%)
Jun 15, 2005 2.045 2.078 2.026 2.070 1,445,661 +0.02(+1.08%)
Jun 14, 2005 1.941 2.084 1.941 2.048 2,726,338 +0.11(+5.89%)
Jun 13, 2005 1.905 1.957 1.905 1.934 1,308,854 +0.01(+0.77%)
Jun 10, 2005 1.931 1.934 1.890 1.920 1,218,194 -0.01(-0.76%)
Jun 09, 2005 1.958 1.959 1.837 1.934 4,174,041 -0.02(-1.13%)
Jun 08, 2005 1.981 2.023 1.955 1.957 1,838,930 -0.02(-1.24%)
Jun 07, 2005 1.959 2.007 1.952 1.981 2,064,764 +0.04(+2.08%)
Jun 06, 2005 1.982 1.982 1.884 1.941 2,377,582 -0.01(-0.50%)
Jun 03, 2005 1.983 2.024 1.921 1.950 2,295,089 -0.04(-2.09%)
Jun 02, 2005 2.035 2.042 1.944 1.992 3,824,877 -0.04(-2.11%)
Jun 01, 2005 2.051 2.101 2.013 2.035 2,547,876 -0.03(-1.31%)
May 31, 2005 2.074 2.081 2.061 2.062 1,973,287 -0.01(-0.53%)
May 27, 2005 2.075 2.106 2.063 2.073 1,375,420 +0.00(+0.24%)
May 26, 2005 2.041 2.073 2.041 2.068 1,239,021 +0.03(+1.56%)
May 25, 2005 2.081 2.105 2.023 2.036 2,317,959 -0.05(-2.18%)
May 24, 2005 2.020 2.086 2.008 2.081 1,636,782 +0.05(+2.53%)
May 23, 2005 2.020 2.045 1.987 2.030 1,409,724 +0.02(+0.91%)
May 20, 2005 2.076 2.076 1.988 2.012 1,347,242 -0.07(-3.30%)
May 19, 2005 2.028 2.095 2.020 2.080 1,553,881 +0.05(+2.54%)
May 18, 2005 1.941 2.050 1.938 2.029 1,435,043 +0.09(+4.87%)
May 17, 2005 1.950 1.971 1.923 1.934 1,199,000 -0.02(-1.25%)
May 16, 2005 1.893 1.966 1.893 1.959 803,281 +0.08(+4.17%)
May 13, 2005 1.928 1.934 1.840 1.881 797,564 -0.05(-2.78%)
May 12, 2005 1.959 1.974 1.928 1.934 872,297 -0.02(-1.25%)
May 11, 2005 1.921 1.959 1.903 1.959 1,003,795 +0.03(+1.33%)
May 10, 2005 1.910 1.944 1.906 1.933 1,156,120 +0.02(+0.89%)
May 09, 2005 1.932 1.965 1.893 1.916 1,116,099 -0.01(-0.40%)
May 06, 2005 1.930 1.959 1.885 1.924 1,100,172 -0.04(-1.92%)
May 05, 2005 1.837 1.983 1.837 1.961 3,669,284 +0.20(+11.40%)
May 04, 2005 1.754 1.763 1.753 1.761 875,156 +0.01(+0.35%)
May 03, 2005 1.754 1.770 1.743 1.754 840,035 +0.01(+0.70%)
May 02, 2005 1.777 1.777 1.708 1.742 2,066,397 +0.15(+9.29%)
Apr 29, 2005 1.595 1.605 1.532 1.594 488,421 +0.00(+0.15%)
Apr 28, 2005 1.665 1.668 1.573 1.592 678,725 -0.06(-3.85%)
Apr 27, 2005 1.652 1.698 1.628 1.655 557,028 +0.01(+0.37%)
Apr 26, 2005 1.641 1.681 1.622 1.649 382,651 +0.01(+0.52%)
Apr 25, 2005 1.668 1.694 1.636 1.641 396,535 -0.02(-1.25%)
Apr 22, 2005 1.718 1.718 1.650 1.661 624,819 -0.06(-3.55%)
Apr 21, 2005 1.721 1.761 1.710 1.723 668,924 +0.01(+0.79%)
Apr 20, 2005 1.746 1.763 1.701 1.709 483,929 -0.03(-1.90%)
Apr 19, 2005 1.717 1.761 1.717 1.742 512,515 +0.04(+2.08%)
Apr 18, 2005 1.704 1.717 1.637 1.707 581,123 -0.00(-0.07%)
Apr 15, 2005 1.756 1.763 1.687 1.708 679,950 -0.05(-2.72%)
Apr 14, 2005 1.788 1.795 1.740 1.756 364,682 -0.04(-2.25%)
Apr 13, 2005 1.810 1.829 1.788 1.796 179,278 -0.02(-1.28%)
Apr 12, 2005 1.789 1.823 1.772 1.819 289,949 +0.02(+1.36%)
Apr 11, 2005 1.803 1.837 1.784 1.795 303,425 -0.01(-0.48%)
Apr 08, 2005 1.812 1.821 1.783 1.803 561,929 -0.01(-0.47%)
Apr 07, 2005 1.800 1.833 1.791 1.812 2,170,942 +0.12(+6.78%)
Apr 06, 2005 1.704 1.717 1.688 1.697 208,681 -0.00(-0.07%)
Apr 05, 2005 1.739 1.741 1.677 1.698 341,813 -0.04(-2.32%)
Apr 04, 2005 1.714 1.751 1.654 1.739 684,443 +0.02(+1.00%)
Apr 01, 2005 1.685 1.731 1.679 1.721 568,871 +0.04(+2.63%)
Mar 31, 2005 1.735 1.737 1.676 1.677 825,742 -0.06(-3.25%)
Mar 30, 2005 1.694 1.753 1.691 1.734 576,222 +0.03(+1.94%)
Mar 29, 2005 1.750 1.766 1.687 1.701 698,328 -0.05(-2.87%)
Mar 28, 2005 1.751 1.756 1.728 1.751 471,677 +0.01(+0.35%)
Mar 24, 2005 1.746 1.754 1.718 1.745 391,635 -0.01(-0.49%)
Mar 23, 2005 1.784 1.784 1.740 1.753 776,736 -0.04(-2.05%)
Mar 22, 2005 1.800 1.812 1.785 1.790 379,384 -0.00(-0.27%)
Mar 21, 2005 1.810 1.816 1.730 1.795 793,480 -0.01(-0.54%)
Mar 18, 2005 1.860 1.860 1.779 1.805 722,830 -0.05(-2.77%)
Mar 17, 2005 1.874 1.888 1.844 1.856 288,723 -0.02(-1.24%)
Mar 16, 2005 1.859 1.895 1.840 1.879 592,966 +0.01(+0.46%)
Mar 15, 2005 1.892 1.903 1.865 1.871 394,085 -0.02(-1.10%)
Mar 14, 2005 1.878 1.892 1.861 1.892 502,306 +0.04(+2.32%)
Mar 11, 2005 1.874 1.883 1.846 1.849 387,143 -0.03(-1.76%)
Mar 10, 2005 1.849 1.892 1.835 1.882 844,119 +0.05(+2.47%)
Mar 09, 2005 1.806 1.861 1.806 1.837 603,584 +0.02(+1.35%)
Mar 08, 2005 1.857 1.866 1.795 1.812 1,021,764 -0.06(-3.33%)
Mar 07, 2005 1.944 1.944 1.865 1.874 548,044 -0.06(-2.98%)
Mar 04, 2005 1.905 1.960 1.905 1.932 1,303,137 +0.03(+1.41%)
Mar 03, 2005 1.906 1.925 1.855 1.905 1,653,934 -0.02(-0.83%)
Mar 02, 2005 1.851 1.943 1.849 1.921 1,759,296 +0.07(+3.77%)
Mar 01, 2005 1.817 1.862 1.806 1.851 932,329 +0.05(+2.58%)
Feb 28, 2005 1.806 1.830 1.774 1.805 891,899 +0.01(+0.41%)
Feb 25, 2005 1.794 1.803 1.767 1.797 404,703 +0.01(+0.55%)
Feb 24, 2005 1.754 1.796 1.745 1.788 529,259 +0.03(+1.53%)
Feb 23, 2005 1.769 1.806 1.747 1.761 766,527 -0.01(-0.48%)
Feb 22, 2005 1.812 1.837 1.745 1.769 837,993 -0.04(-2.30%)
Feb 18, 2005 1.824 1.837 1.772 1.811 696,694 -0.00(-0.14%)
Feb 17, 2005 1.788 1.837 1.788 1.813 879,648 +0.03(+1.44%)
Feb 16, 2005 1.861 1.873 1.763 1.788 2,090,900 -0.04(-2.34%)
Feb 15, 2005 1.734 1.830 1.729 1.830 2,065,989 +0.10(+5.88%)
Feb 14, 2005 1.683 1.729 1.641 1.729 653,814 +0.03(+1.95%)
Feb 11, 2005 1.690 1.714 1.665 1.696 421,855 +0.01(+0.44%)
Feb 10, 2005 1.701 1.729 1.664 1.688 655,039 -0.01(-0.72%)
Feb 09, 2005 1.739 1.741 1.691 1.701 434,106 -0.03(-1.49%)
Feb 08, 2005 1.769 1.769 1.725 1.726 390,410 -0.05(-2.96%)
Feb 07, 2005 1.726 1.797 1.725 1.779 305,467 +0.05(+2.61%)
Feb 04, 2005 1.758 1.769 1.725 1.734 463,101 -0.02(-1.39%)
Feb 03, 2005 1.739 1.783 1.720 1.758 601,542 +0.01(+0.42%)
Feb 02, 2005 1.762 1.783 1.735 1.751 904,967 -0.02(-1.18%)
Feb 01, 2005 1.741 1.778 1.726 1.772 873,114 +0.03(+1.90%)
Jan 31, 2005 1.696 1.745 1.694 1.739 855,962 +0.06(+3.27%)
Jan 28, 2005 1.702 1.706 1.668 1.683 916,810 -0.02(-1.43%)
Jan 27, 2005 1.663 1.731 1.663 1.708 1,077,303 +0.04(+2.27%)
Jan 26, 2005 1.693 1.693 1.660 1.670 1,577,567 -0.03(-1.73%)
Jan 25, 2005 1.712 1.742 1.690 1.699 651,364 +0.01(+0.36%)
Jan 24, 2005 1.751 1.761 1.677 1.693 1,225,545 -0.06(-3.29%)
Jan 21, 2005 1.734 1.752 1.714 1.751 1,544,489 +0.01(+0.56%)
Jan 20, 2005 1.736 1.750 1.709 1.741 1,208,801 -0.01(-0.35%)
Jan 19, 2005 1.735 1.774 1.720 1.747 1,227,587 +0.01(+0.35%)
Jan 18, 2005 1.682 1.764 1.653 1.741 2,153,382 +0.03(+1.94%)
Jan 14, 2005 1.579 1.708 1.567 1.708 1,938,983 +0.12(+7.72%)
Jan 13, 2005 1.590 1.599 1.555 1.586 748,558 +0.00(+0.08%)
Jan 12, 2005 1.622 1.622 1.560 1.584 933,145 -0.04(-2.41%)
Jan 11, 2005 1.627 1.627 1.595 1.623 838,810 -0.02(-0.97%)
Jan 10, 2005 1.601 1.647 1.592 1.639 989,910 +0.03(+2.14%)
Jan 07, 2005 1.635 1.635 1.567 1.605 768,160 -0.02(-1.06%)
Jan 06, 2005 1.650 1.683 1.601 1.622 1,812,385 -0.02(-0.97%)
Jan 05, 2005 1.647 1.709 1.622 1.638 2,385,341 +0.00(+0.30%)
Jan 04, 2005 1.543 1.664 1.537 1.633 3,750,960 +0.17(+11.35%)
Jan 03, 2005 1.534 1.535 1.458 1.467 1,293,744 -0.07(-4.54%)
Dec 31, 2004 1.530 1.549 1.521 1.537 417,771 +0.00(+0.16%)
Dec 30, 2004 1.546 1.565 1.517 1.534 915,177 -0.02(-1.57%)
Dec 29, 2004 1.533 1.561 1.513 1.559 489,237 +0.01(+0.87%)
Dec 28, 2004 1.526 1.560 1.526 1.545 418,996 +0.02(+1.28%)
Dec 27, 2004 1.530 1.548 1.517 1.526 322,211 +0.01(+0.48%)
Dec 23, 2004 1.532 1.549 1.513 1.518 425,122 -0.02(-1.43%)
Dec 22, 2004 1.524 1.563 1.515 1.540 991,952 +0.02(+1.04%)
Dec 21, 2004 1.488 1.559 1.488 1.524 1,375,420 +0.04(+2.64%)
Dec 20, 2004 1.434 1.489 1.434 1.485 947,030 +0.05(+3.59%)
Dec 17, 2004 1.435 1.451 1.418 1.434 1,635,149 -0.00(-0.26%)
Dec 16, 2004 1.434 1.462 1.432 1.437 1,011,146 -0.00(-0.34%)
Dec 15, 2004 1.463 1.473 1.434 1.442 900,475 -0.02(-1.51%)
Dec 14, 2004 1.463 1.474 1.452 1.464 1,537,138 +0.00(+0.08%)
Dec 13, 2004 1.485 1.518 1.463 1.463 1,239,838 -0.02(-1.65%)
Dec 10, 2004 1.481 1.512 1.472 1.488 1,477,515 +0.02(+1.25%)
Dec 09, 2004 1.481 1.512 1.456 1.469 1,105,890 -0.01(-0.74%)
Dec 08, 2004 1.518 1.526 1.470 1.480 1,294,969 -0.04(-2.58%)
Dec 07, 2004 1.592 1.598 1.506 1.519 1,675,170 -0.05(-3.35%)
Dec 06, 2004 1.610 1.616 1.570 1.572 2,039,852 -0.02(-1.08%)
Dec 03, 2004 1.660 1.677 1.589 1.589 2,296,723 -0.07(-4.28%)
Dec 02, 2004 1.745 1.752 1.659 1.660 2,546,242 -0.18(-9.60%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.