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 (%)
Apr 30, 2003 0.4897 0.4959 0.4836 0.4934 125,372 +0.00(+0.75%)
Apr 29, 2003 0.4763 0.4959 0.4763 0.4897 346,713 +0.02(+3.63%)
Apr 28, 2003 0.4714 0.4775 0.4665 0.4726 30,628 +0.01(+1.31%)
Apr 25, 2003 0.4775 0.4775 0.4591 0.4665 237,268 -0.01(-2.31%)
Apr 24, 2003 0.4861 0.4897 0.4775 0.4775 263,404 -0.01(-2.01%)
Apr 23, 2003 0.5020 0.5020 0.4799 0.4873 27,769 -0.01(-2.93%)
Apr 22, 2003 0.4677 0.5032 0.4677 0.5020 44,513 +0.03(+7.05%)
Apr 21, 2003 0.4812 0.4861 0.4640 0.4689 18,785 -0.01(-1.54%)
Apr 17, 2003 0.4640 0.4775 0.4604 0.4763 31,853 +0.01(+2.91%)
Apr 16, 2003 0.4469 0.4848 0.4432 0.4628 153,550 +0.02(+4.42%)
Apr 15, 2003 0.4334 0.4444 0.4285 0.4432 40,429 +0.01(+2.84%)
Apr 14, 2003 0.4273 0.4334 0.4224 0.4310 337,729 +0.00(+0.57%)
Apr 11, 2003 0.4236 0.4310 0.4224 0.4285 78,000 +0.01(+1.74%)
Apr 10, 2003 0.4187 0.4224 0.4187 0.4212 94,743 +0.00(+0.58%)
Apr 09, 2003 0.4236 0.4297 0.4187 0.4187 57,989 -0.00(-1.16%)
Apr 08, 2003 0.4236 0.4249 0.4224 0.4236 16,743 -0.00(-0.29%)
Apr 07, 2003 0.4224 0.4261 0.4224 0.4249 22,869 +0.00(+0.58%)
Apr 04, 2003 0.4285 0.4224 0.4138 0.4224 154,367 +0.00(+0.58%)
Apr 03, 2003 0.4285 0.4346 0.4163 0.4200 414,096 +0.00(+0.29%)
Apr 02, 2003 0.4273 0.4273 0.4187 0.4187 111,487 -0.01(-2.01%)
Apr 01, 2003 0.4359 0.4359 0.4236 0.4273 75,958 -0.01(-1.97%)
Mar 31, 2003 0.4457 0.4530 0.4359 0.4359 60,848 -0.01(-2.47%)
Mar 28, 2003 0.4408 0.4506 0.4408 0.4469 16,743 +0.01(+1.67%)
Mar 27, 2003 0.4383 0.4408 0.4285 0.4395 28,178 -0.00(-1.10%)
Mar 26, 2003 0.4444 0.4640 0.4408 0.4444 23,277 -0.00(-0.27%)
Mar 25, 2003 0.4457 0.4579 0.4322 0.4457 34,303 +0.00(+0.28%)
Mar 24, 2003 0.4591 0.4591 0.4444 0.4444 24,502 -0.01(-3.20%)
Mar 21, 2003 0.4653 0.4799 0.4506 0.4591 81,675 -0.02(-3.85%)
Mar 20, 2003 0.4591 0.4787 0.4530 0.4775 23,277 +0.02(+3.72%)
Mar 19, 2003 0.4481 0.4653 0.4408 0.4604 28,994 +0.01(+2.17%)
Mar 18, 2003 0.4518 0.4616 0.4493 0.4506 20,010 -0.00(-0.54%)
Mar 17, 2003 0.4359 0.4530 0.4310 0.4530 63,298 +0.02(+4.23%)
Mar 14, 2003 0.4371 0.4469 0.4285 0.4346 40,837 -0.01(-1.93%)
Mar 13, 2003 0.4163 0.4432 0.4040 0.4432 51,047 +0.03(+8.06%)
Mar 12, 2003 0.4089 0.4102 0.4040 0.4102 50,230 +0.00(+0.00%)
Mar 11, 2003 0.4077 0.4102 0.4077 0.4102 1,225 +0.00(+0.90%)
Mar 10, 2003 0.4114 0.4175 0.4065 0.4065 74,733 -0.00(-1.19%)
Mar 07, 2003 0.4261 0.4285 0.4126 0.4114 30,220 -0.01(-3.45%)
Mar 06, 2003 0.4163 0.4285 0.4138 0.4261 17,151 +0.00(+1.16%)
Mar 05, 2003 0.4285 0.4285 0.4163 0.4212 21,644 -0.01(-1.71%)
Mar 04, 2003 0.4175 0.4285 0.4163 0.4285 19,602 +0.01(+1.45%)
Mar 03, 2003 0.4408 0.4408 0.4126 0.4224 51,455 -0.01(-2.82%)
Feb 28, 2003 0.4297 0.4346 0.4273 0.4346 51,047 +0.01(+1.43%)
Feb 27, 2003 0.4285 0.4285 0.4212 0.4285 34,712 +0.00(+0.00%)
Feb 26, 2003 0.4530 0.4530 0.4285 0.4285 25,727 -0.03(-5.66%)
Feb 25, 2003 0.4297 0.4542 0.4297 0.4542 32,261 +0.02(+4.21%)
Feb 24, 2003 0.4518 0.4518 0.4322 0.4359 13,476 -0.00(-1.11%)
Feb 21, 2003 0.4371 0.4457 0.4224 0.4408 15,518 +0.00(+0.56%)
Feb 20, 2003 0.4163 0.4420 0.4102 0.4383 46,963 +0.01(+3.17%)
Feb 19, 2003 0.4261 0.4261 0.4163 0.4249 17,968 -0.00(-0.29%)
Feb 18, 2003 0.4224 0.4359 0.4224 0.4261 65,749 -0.00(-0.29%)
Feb 14, 2003 0.4261 0.4273 0.4163 0.4273 18,785 +0.01(+1.75%)
Feb 13, 2003 0.4273 0.4285 0.4200 0.4200 27,361 -0.01(-1.44%)
Feb 12, 2003 0.4408 0.4408 0.4261 0.4261 20,827 -0.01(-3.33%)
Feb 11, 2003 0.4334 0.4408 0.4236 0.4408 61,665 +0.01(+1.41%)
Feb 10, 2003 0.4383 0.4432 0.4297 0.4346 39,204 +0.00(+1.14%)
Feb 07, 2003 0.4469 0.4469 0.4285 0.4297 32,261 -0.02(-4.10%)
Feb 06, 2003 0.4359 0.4591 0.4359 0.4481 41,654 +0.01(+3.10%)
Feb 05, 2003 0.4285 0.4408 0.4212 0.4346 82,492 +0.00(+0.85%)
Feb 04, 2003 0.4346 0.4346 0.4236 0.4310 176,828 -0.00(-0.85%)
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.