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 )

21.06 -1.20 (-5.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2003 0.4462 0.4535 0.4364 0.4364 60,776 -0.01(-2.47%)
Mar 28, 2003 0.4413 0.4511 0.4413 0.4474 16,723 +0.01(+1.67%)
Mar 27, 2003 0.4388 0.4413 0.4290 0.4401 28,144 -0.00(-1.10%)
Mar 26, 2003 0.4450 0.4646 0.4413 0.4450 23,250 -0.00(-0.27%)
Mar 25, 2003 0.4462 0.4585 0.4327 0.4462 34,263 +0.00(+0.28%)
Mar 24, 2003 0.4597 0.4597 0.4450 0.4450 24,473 -0.01(-3.20%)
Mar 21, 2003 0.4658 0.4805 0.4511 0.4597 81,579 -0.02(-3.85%)
Mar 20, 2003 0.4597 0.4793 0.4535 0.4781 23,250 +0.02(+3.72%)
Mar 19, 2003 0.4486 0.4658 0.4413 0.4609 28,960 +0.01(+2.17%)
Mar 18, 2003 0.4523 0.4621 0.4499 0.4511 19,986 -0.00(-0.54%)
Mar 17, 2003 0.4364 0.4535 0.4315 0.4535 63,223 +0.02(+4.23%)
Mar 14, 2003 0.4376 0.4474 0.4290 0.4352 40,789 -0.01(-1.93%)
Mar 13, 2003 0.4168 0.4437 0.4045 0.4437 50,987 +0.03(+8.06%)
Mar 12, 2003 0.4094 0.4106 0.4045 0.4106 50,171 +0.00(+0.00%)
Mar 11, 2003 0.4082 0.4106 0.4082 0.4106 1,223 +0.00(+0.90%)
Mar 10, 2003 0.4119 0.4180 0.4070 0.4070 74,645 -0.00(-1.19%)
Mar 07, 2003 0.4266 0.4290 0.4131 0.4119 30,184 -0.01(-3.45%)
Mar 06, 2003 0.4168 0.4290 0.4143 0.4266 17,131 +0.00(+1.16%)
Mar 05, 2003 0.4290 0.4290 0.4168 0.4217 21,618 -0.01(-1.71%)
Mar 04, 2003 0.4180 0.4290 0.4168 0.4290 19,579 +0.01(+1.45%)
Mar 03, 2003 0.4413 0.4413 0.4131 0.4229 51,394 -0.01(-2.82%)
Feb 28, 2003 0.4303 0.4352 0.4278 0.4352 50,987 +0.01(+1.43%)
Feb 27, 2003 0.4290 0.4290 0.4217 0.4290 34,671 +0.00(+0.00%)
Feb 26, 2003 0.4535 0.4535 0.4290 0.4290 25,697 -0.03(-5.66%)
Feb 25, 2003 0.4303 0.4548 0.4303 0.4548 32,223 +0.02(+4.21%)
Feb 24, 2003 0.4523 0.4523 0.4327 0.4364 13,460 -0.00(-1.11%)
Feb 21, 2003 0.4376 0.4462 0.4229 0.4413 15,500 +0.00(+0.56%)
Feb 20, 2003 0.4168 0.4425 0.4106 0.4388 46,908 +0.01(+3.17%)
Feb 19, 2003 0.4266 0.4266 0.4168 0.4254 17,947 -0.00(-0.29%)
Feb 18, 2003 0.4229 0.4364 0.4229 0.4266 65,671 -0.00(-0.29%)
Feb 14, 2003 0.4266 0.4278 0.4168 0.4278 18,763 +0.01(+1.75%)
Feb 13, 2003 0.4278 0.4290 0.4204 0.4204 27,329 -0.01(-1.44%)
Feb 12, 2003 0.4413 0.4413 0.4266 0.4266 20,802 -0.01(-3.33%)
Feb 11, 2003 0.4339 0.4413 0.4241 0.4413 61,592 +0.01(+1.41%)
Feb 10, 2003 0.4388 0.4437 0.4303 0.4352 39,158 +0.00(+1.14%)
Feb 07, 2003 0.4474 0.4474 0.4290 0.4303 32,223 -0.02(-4.10%)
Feb 06, 2003 0.4364 0.4597 0.4364 0.4486 41,605 +0.01(+3.10%)
Feb 05, 2003 0.4290 0.4413 0.4217 0.4352 82,395 +0.00(+0.85%)
Feb 04, 2003 0.4352 0.4352 0.4241 0.4315 176,619 -0.00(-0.84%)
Feb 03, 2003 0.4352 0.4376 0.4290 0.4352 54,658 +0.00(+0.00%)
Jan 31, 2003 0.4425 0.4425 0.4315 0.4352 17,131 -0.00(-0.28%)
Jan 30, 2003 0.4352 0.4413 0.4303 0.4364 49,763 +0.00(+0.00%)
Jan 29, 2003 0.4474 0.4474 0.4303 0.4364 28,552 -0.01(-3.00%)
Jan 28, 2003 0.4523 0.4572 0.4315 0.4499 16,723 -0.00(-0.54%)
Jan 27, 2003 0.4719 0.4719 0.4523 0.4523 39,565 -0.03(-5.38%)
Jan 24, 2003 0.5014 0.5014 0.4290 0.4781 353,238 -0.03(-5.11%)
Jan 23, 2003 0.4486 0.5038 0.4290 0.5038 5,684,447 +0.06(+12.60%)
Jan 22, 2003 0.4437 0.4597 0.4425 0.4474 49,355 +0.01(+1.39%)
Jan 21, 2003 0.4535 0.4535 0.4413 0.4413 132,566 -0.01(-2.70%)
Jan 17, 2003 0.4511 0.4609 0.4327 0.4535 488,252 +0.01(+1.65%)
Jan 16, 2003 0.4352 0.4462 0.4339 0.4462 154,592 +0.01(+3.12%)
Jan 15, 2003 0.4535 0.4560 0.4327 0.4327 56,697 -0.01(-3.29%)
Jan 14, 2003 0.4499 0.4499 0.4339 0.4474 31,000 -0.00(-0.82%)
Jan 13, 2003 0.4572 0.4621 0.4315 0.4511 176,619 -0.01(-1.87%)
Jan 10, 2003 0.4585 0.4609 0.4535 0.4597 97,487 -0.00(-0.27%)
Jan 09, 2003 0.4621 0.4658 0.4585 0.4609 17,131 -0.00(-0.27%)
Jan 08, 2003 0.4597 0.4719 0.4597 0.4621 24,881 +0.00(+0.00%)
Jan 07, 2003 0.4658 0.4781 0.4597 0.4621 26,513 -0.01(-2.08%)
Jan 06, 2003 0.4621 0.4719 0.4597 0.4719 72,605 -0.00(-0.52%)
Jan 03, 2003 0.5063 0.5063 0.4732 0.4744 54,658 -0.03(-6.75%)
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.