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 )

26.24 -0.16 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2004 2.047 2.060 1.886 1.932 2,138,498 -0.04(-2.26%)
Apr 29, 2004 2.111 2.128 1.963 1.977 563,335 -0.11(-5.40%)
Apr 28, 2004 2.140 2.140 2.078 2.090 265,952 -0.02(-0.94%)
Apr 27, 2004 2.202 2.209 2.090 2.109 678,581 -0.08(-3.68%)
Apr 26, 2004 2.207 2.252 2.189 2.190 926,803 -0.01(-0.68%)
Apr 23, 2004 2.212 2.230 2.184 2.205 892,149 +0.02(+1.08%)
Apr 22, 2004 2.119 2.233 2.065 2.181 653,194 +0.04(+1.74%)
Apr 21, 2004 2.060 2.180 2.060 2.144 965,890 +0.12(+5.69%)
Apr 20, 2004 2.016 2.060 2.004 2.029 686,640 +0.04(+2.25%)
Apr 19, 2004 2.010 2.016 1.944 1.984 1,158,101 -0.07(-3.21%)
Apr 16, 2004 2.041 2.060 2.010 2.050 415,046 +0.01(+0.61%)
Apr 15, 2004 2.070 2.103 2.005 2.037 462,595 -0.00(-0.06%)
Apr 14, 2004 2.060 2.077 1.948 2.039 1,818,952 -0.06(-2.84%)
Apr 13, 2004 2.229 2.230 2.047 2.098 1,245,543 -0.12(-5.53%)
Apr 12, 2004 2.209 2.283 2.209 2.221 914,311 +0.01(+0.62%)
Apr 08, 2004 2.288 2.291 2.196 2.207 405,778 -0.05(-2.20%)
Apr 07, 2004 2.264 2.277 2.221 2.257 982,814 -0.01(-0.33%)
Apr 06, 2004 2.288 2.291 2.262 2.264 1,033,587 -0.02(-1.03%)
Apr 05, 2004 2.430 2.430 2.246 2.288 1,435,739 -0.12(-4.95%)
Apr 02, 2004 2.292 2.420 2.288 2.407 1,384,160 +0.15(+6.48%)
Apr 01, 2004 2.277 2.283 2.240 2.261 850,241 +0.02(+1.05%)
Mar 31, 2004 2.240 2.269 2.237 2.237 394,092 +0.01(+0.39%)
Mar 30, 2004 2.229 2.247 2.221 2.229 644,329 +0.02(+0.84%)
Mar 29, 2004 2.236 2.308 2.191 2.210 768,037 +0.02(+1.08%)
Mar 26, 2004 2.144 2.271 2.128 2.186 482,340 +0.04(+1.97%)
Mar 25, 2004 2.112 2.165 2.111 2.144 269,578 +0.04(+2.13%)
Mar 24, 2004 2.109 2.140 2.060 2.099 296,980 +0.00(+0.06%)
Mar 23, 2004 2.147 2.154 2.029 2.098 654,000 -0.04(-1.97%)
Mar 22, 2004 2.122 2.174 2.098 2.140 1,264,079 +0.01(+0.41%)
Mar 19, 2004 2.097 2.153 2.078 2.132 605,645 +0.01(+0.47%)
Mar 18, 2004 2.078 2.129 2.078 2.122 517,398 +0.05(+2.58%)
Mar 17, 2004 1.998 2.097 1.967 2.068 408,196 +0.11(+5.84%)
Mar 16, 2004 1.967 1.996 1.867 1.954 358,632 -0.00(-0.13%)
Mar 15, 2004 2.018 2.046 1.954 1.957 190,599 -0.06(-2.95%)
Mar 12, 2004 1.990 2.029 1.973 2.016 526,263 +0.05(+2.78%)
Mar 11, 2004 2.047 2.065 1.953 1.962 560,514 -0.11(-5.33%)
Mar 10, 2004 2.128 2.132 2.018 2.072 520,218 -0.05(-2.34%)
Mar 09, 2004 2.139 2.139 2.054 2.122 880,866 -0.02(-1.04%)
Mar 08, 2004 2.093 2.181 2.052 2.144 1,667,843 +0.02(+0.93%)
Mar 05, 2004 2.097 2.148 2.080 2.124 693,490 +0.01(+0.71%)
Mar 04, 2004 2.004 2.121 1.954 2.109 777,305 +0.12(+6.25%)
Mar 03, 2004 1.999 1.999 1.934 1.985 343,723 -0.01(-0.62%)
Mar 02, 2004 1.942 2.004 1.923 1.998 693,490 +0.06(+2.94%)
Mar 01, 2004 1.929 1.948 1.911 1.941 1,928,556 +0.02(+0.90%)
Feb 27, 2004 1.934 1.946 1.896 1.923 1,977,717 -0.01(-0.58%)
Feb 26, 2004 1.958 2.010 1.934 1.934 1,547,358 -0.00(-0.06%)
Feb 25, 2004 1.937 1.985 1.911 1.936 1,834,667 -0.00(-0.06%)
Feb 24, 2004 2.011 2.016 1.925 1.937 1,268,511 -0.09(-4.29%)
Feb 23, 2004 1.871 2.047 1.861 2.024 1,220,559 +0.05(+2.58%)
Feb 20, 2004 1.880 2.023 1.830 1.973 2,144,945 +0.15(+7.94%)
Feb 19, 2004 1.871 1.871 1.814 1.828 385,227 -0.03(-1.80%)
Feb 18, 2004 1.871 1.871 1.849 1.861 238,954 -0.01(-0.53%)
Feb 17, 2004 1.871 1.874 1.834 1.871 629,420 +0.07(+4.14%)
Feb 13, 2004 1.861 1.861 1.787 1.797 478,311 -0.06(-3.47%)
Feb 12, 2004 1.844 1.861 1.836 1.861 558,499 +0.03(+1.63%)
Feb 11, 2004 1.795 1.855 1.781 1.831 1,191,143 +0.12(+7.27%)
Feb 10, 2004 1.724 1.730 1.671 1.707 509,338 -0.03(-1.64%)
Feb 09, 2004 1.750 1.799 1.721 1.736 664,074 -0.03(-1.48%)
Feb 06, 2004 1.725 1.778 1.719 1.762 697,520 +0.05(+3.20%)
Feb 05, 2004 1.740 1.756 1.706 1.707 440,836 -0.02(-1.29%)
Feb 04, 2004 1.732 1.757 1.706 1.730 663,671 +0.01(+0.58%)
Feb 03, 2004 1.719 1.737 1.663 1.720 631,435 +0.02(+1.24%)
Feb 02, 2004 1.675 1.737 1.609 1.699 798,259 +0.06(+3.56%)
Jan 30, 2004 1.623 1.673 1.594 1.640 370,318 +0.00(+0.30%)
Jan 29, 2004 1.743 1.743 1.592 1.635 686,237 -0.11(-6.19%)
Jan 28, 2004 1.743 1.784 1.731 1.743 1,133,923 +0.00(+0.00%)
Jan 27, 2004 1.724 1.743 1.712 1.743 942,115 +0.02(+1.15%)
Jan 26, 2004 1.709 1.737 1.701 1.724 496,041 -0.01(-0.57%)
Jan 23, 2004 1.660 1.737 1.657 1.733 832,511 +0.07(+4.25%)
Jan 22, 2004 1.675 1.675 1.638 1.663 1,301,151 +0.00(+0.00%)
Jan 21, 2004 1.694 1.695 1.653 1.663 593,557 +0.00(+0.15%)
Jan 20, 2004 1.675 1.675 1.638 1.660 779,723 -0.02(-1.40%)
Jan 16, 2004 1.675 1.710 1.639 1.684 701,146 +0.01(+0.37%)
Jan 15, 2004 1.587 1.680 1.550 1.678 598,392 +0.08(+4.89%)
Jan 14, 2004 1.606 1.612 1.530 1.599 770,858 -0.01(-0.46%)
Jan 13, 2004 1.526 1.607 1.514 1.607 912,699 +0.07(+4.86%)
Jan 12, 2004 1.505 1.551 1.487 1.532 781,738 +0.01(+0.98%)
Jan 09, 2004 1.531 1.576 1.489 1.518 396,913 -0.03(-1.69%)
Jan 08, 2004 1.513 1.613 1.513 1.544 1,377,713 +0.06(+3.93%)
Jan 07, 2004 1.518 1.549 1.477 1.485 1,540,911 -0.00(-0.25%)
Jan 06, 2004 1.398 1.508 1.387 1.489 1,330,970 +0.10(+7.43%)
Jan 05, 2004 1.477 1.487 1.382 1.386 1,347,491 -0.10(-6.92%)
Jan 02, 2004 1.491 1.592 1.488 1.489 865,553 -0.01(-0.58%)
Dec 31, 2003 1.489 1.508 1.470 1.498 1,050,914 +0.01(+0.58%)
Dec 30, 2003 1.599 1.599 1.467 1.489 1,550,582 -0.11(-6.90%)
Dec 29, 2003 1.597 1.611 1.565 1.599 1,216,127 +0.00(+0.16%)
Dec 26, 2003 1.594 1.630 1.594 1.597 228,074 +0.00(+0.16%)
Dec 24, 2003 1.632 1.632 1.594 1.594 343,320 -0.01(-0.39%)
Dec 23, 2003 1.654 1.661 1.601 1.601 681,401 -0.07(-4.30%)
Dec 22, 2003 1.637 1.673 1.614 1.673 417,061 +0.04(+2.35%)
Dec 19, 2003 1.712 1.712 1.619 1.634 592,348 -0.07(-4.29%)
Dec 18, 2003 1.654 1.727 1.654 1.707 342,514 +0.08(+4.72%)
Dec 17, 2003 1.669 1.683 1.630 1.630 265,549 -0.06(-3.74%)
Dec 16, 2003 1.680 1.694 1.614 1.694 389,257 +0.00(+0.07%)
Dec 15, 2003 1.750 1.750 1.685 1.692 1,076,703 +0.01(+0.81%)
Dec 12, 2003 1.689 1.690 1.659 1.679 840,167 -0.01(-0.51%)
Dec 11, 2003 1.644 1.697 1.642 1.688 1,806,863 +0.04(+2.26%)
Dec 10, 2003 1.712 1.712 1.619 1.650 410,614 -0.06(-3.27%)
Dec 09, 2003 1.736 1.736 1.700 1.706 532,307 -0.04(-2.27%)
Dec 08, 2003 1.719 1.757 1.716 1.746 660,851 +0.04(+2.25%)
Dec 05, 2003 1.688 1.722 1.617 1.707 576,229 +0.02(+0.95%)
Dec 04, 2003 1.812 1.812 1.675 1.691 1,095,239 -0.09(-5.02%)
Dec 03, 2003 1.818 1.844 1.769 1.781 497,250 -0.00(-0.21%)
Dec 02, 2003 1.824 1.854 1.762 1.784 715,250 -0.04(-2.18%)
Dec 01, 2003 1.762 1.830 1.787 1.824 1,269,720 +0.06(+3.52%)
Nov 28, 2003 1.699 1.767 1.691 1.762 282,070 +0.08(+4.49%)
Nov 26, 2003 1.706 1.715 1.676 1.686 415,449 +0.00(+0.07%)
Nov 25, 2003 1.697 1.697 1.683 1.685 646,747 -0.00(-0.07%)
Nov 24, 2003 1.624 1.717 1.623 1.686 758,769 +0.07(+4.14%)
Nov 21, 2003 1.613 1.628 1.597 1.619 643,120 +0.01(+0.54%)
Nov 20, 2003 1.526 1.643 1.514 1.611 467,028 +0.01(+0.46%)
Nov 19, 2003 1.598 1.650 1.598 1.603 865,553 -0.01(-0.46%)
Nov 18, 2003 1.630 1.633 1.582 1.611 608,869 -0.00(-0.23%)
Nov 17, 2003 1.681 1.684 1.603 1.614 1,200,814 -0.10(-6.07%)
Nov 14, 2003 1.792 1.793 1.737 1.719 797,453 -0.07(-3.75%)
Nov 13, 2003 1.799 1.799 1.759 1.786 894,566 -0.02(-1.03%)
Nov 12, 2003 1.799 1.799 1.779 1.804 911,088 +0.00(+0.28%)
Nov 11, 2003 1.853 1.853 1.787 1.799 902,625 -0.05(-2.81%)
Nov 10, 2003 1.934 1.934 1.849 1.851 1,962,405 -0.02(-1.19%)
Nov 07, 2003 1.830 1.936 1.794 1.874 3,679,812 +0.06(+3.42%)
Nov 06, 2003 1.818 1.849 1.817 1.812 1,448,634 +0.01(+0.69%)
Nov 05, 2003 1.648 1.828 1.733 1.799 2,746,964 +0.07(+4.32%)
Nov 04, 2003 1.648 1.737 1.645 1.725 2,499,258 +0.11(+6.92%)
Nov 03, 2003 1.501 1.645 1.483 1.613 2,528,629 +0.15(+10.17%)
Oct 31, 2003 1.415 1.460 1.411 1.464 1,498,600 +0.07(+4.98%)
Oct 30, 2003 1.415 1.415 1.335 1.395 1,548,567 +0.00(+0.36%)
Oct 29, 2003 1.362 1.415 1.339 1.390 1,355,953 +0.03(+2.28%)
Oct 28, 2003 1.439 1.439 1.282 1.359 1,005,380 -0.04(-2.67%)
Oct 27, 2003 1.396 1.402 1.365 1.396 818,810 +0.00(+0.00%)
Oct 24, 2003 1.439 1.451 1.365 1.396 2,934,340 -0.05(-3.52%)
Oct 23, 2003 1.470 1.487 1.446 1.447 977,173 -0.04(-2.43%)
Oct 22, 2003 1.539 1.539 1.464 1.483 173,674 -0.06(-4.02%)
Oct 21, 2003 1.594 1.594 1.545 1.545 207,523 -0.04(-2.73%)
Oct 20, 2003 1.570 1.587 1.552 1.588 686,237 +0.03(+1.99%)
Oct 17, 2003 1.555 1.582 1.555 1.557 288,114 +0.02(+1.13%)
Oct 16, 2003 1.537 1.550 1.521 1.540 224,447 -0.00(-0.08%)
Oct 15, 2003 1.582 1.592 1.489 1.541 1,049,705 -0.04(-2.28%)
Oct 14, 2003 1.408 1.603 1.408 1.577 2,109,082 +0.18(+13.08%)
Oct 13, 2003 1.263 1.477 1.263 1.395 990,873 +0.14(+11.51%)
Oct 10, 2003 1.241 1.261 1.241 1.251 319,948 +0.01(+1.20%)
Oct 09, 2003 1.220 1.259 1.220 1.236 205,508 +0.03(+2.36%)
Oct 08, 2003 1.236 1.261 1.161 1.207 291,741 -0.02(-2.01%)
Oct 07, 2003 1.200 1.241 1.195 1.232 560,111 +0.04(+3.44%)
Oct 06, 2003 1.147 1.197 1.145 1.191 394,092 +0.07(+6.43%)
Oct 03, 2003 1.128 1.129 1.128 1.119 374,347 -0.00(-0.33%)
Oct 02, 2003 1.191 1.200 1.123 1.123 597,183 +0.03(+2.61%)
Oct 01, 2003 1.082 1.096 1.082 1.094 269,175 -0.01(-0.90%)
Sep 30, 2003 1.067 1.115 1.055 1.104 352,185 +0.05(+4.71%)
Sep 29, 2003 1.055 1.055 1.041 1.055 564,947 -0.01(-0.93%)
Sep 26, 2003 1.077 1.077 1.042 1.065 220,015 -0.01(-1.15%)
Sep 25, 2003 1.087 1.098 1.060 1.077 231,700 -0.03(-2.91%)
Sep 24, 2003 1.104 1.129 1.086 1.109 128,543 +0.01(+1.02%)
Sep 23, 2003 1.098 1.102 1.078 1.098 654,000 +0.00(+0.00%)
Sep 22, 2003 1.092 1.092 1.072 1.098 214,373 +0.00(+0.00%)
Sep 19, 2003 1.114 1.114 1.094 1.098 146,676 -0.00(-0.45%)
Sep 18, 2003 1.104 1.118 1.096 1.103 94,292 -0.01(-1.11%)
Sep 17, 2003 1.117 1.124 1.094 1.115 211,955 -0.01(-1.21%)
Sep 16, 2003 1.115 1.147 1.115 1.129 150,706 +0.01(+1.22%)
Sep 15, 2003 1.148 1.160 1.096 1.115 194,225 -0.03(-2.81%)
Sep 12, 2003 1.154 1.160 1.142 1.148 130,558 -0.02(-1.49%)
Sep 11, 2003 1.137 1.165 1.137 1.165 174,480 +0.02(+1.51%)
Sep 10, 2003 1.158 1.166 1.148 1.148 348,558 -0.02(-1.91%)
Sep 09, 2003 1.163 1.170 1.140 1.170 318,739 -0.00(-0.42%)
Sep 08, 2003 1.132 1.175 1.098 1.175 1,207,262 +0.06(+4.99%)
Sep 05, 2003 1.184 1.184 1.117 1.119 2,437,089 -0.06(-5.25%)
Sep 04, 2003 1.061 1.216 1.061 1.181 1,748,031 +0.15(+14.01%)
Sep 03, 2003 1.005 1.052 1.005 1.036 856,688 +0.02(+1.71%)
Sep 02, 2003 0.9939 1.024 0.9927 1.019 311,083 +0.02(+2.37%)
Aug 29, 2003 0.9803 1.042 0.9554 0.9951 347,752 +0.00(+0.25%)
Aug 28, 2003 0.9008 1.008 0.8934 0.9927 2,461,670 +0.10(+11.11%)
Aug 27, 2003 0.8686 0.9058 0.8686 0.8934 556,485 +0.01(+1.41%)
Aug 26, 2003 0.8314 0.8872 0.8127 0.8810 175,286 +0.04(+4.41%)
Aug 25, 2003 0.8611 0.8723 0.8127 0.8438 151,915 -0.02(-2.44%)
Aug 22, 2003 0.8562 0.8686 0.8562 0.8649 133,782 +0.01(+1.01%)
Aug 21, 2003 0.8388 0.8649 0.8189 0.8562 256,281 +0.02(+2.22%)
Aug 20, 2003 0.8376 0.8376 0.8189 0.8376 35,460 +0.00(+0.00%)
Aug 19, 2003 0.8189 0.8376 0.7941 0.8376 113,231 +0.02(+3.05%)
Aug 18, 2003 0.7941 0.8251 0.7892 0.8127 193,016 +0.02(+2.34%)
Aug 15, 2003 0.7879 0.7941 0.7755 0.7941 48,757 +0.01(+1.59%)
Aug 14, 2003 0.7544 0.8065 0.7544 0.7817 460,983 +0.01(+1.94%)
Aug 13, 2003 0.7904 0.7916 0.7631 0.7668 79,785 -0.02(-2.98%)
Aug 12, 2003 0.7941 0.8041 0.7693 0.7904 420,285 +0.01(+1.11%)
Aug 11, 2003 0.7643 0.7991 0.7569 0.7817 544,396 +0.00(+0.64%)
Aug 08, 2003 0.8251 0.8251 0.7383 0.7768 332,440 -0.03(-3.54%)
Aug 07, 2003 0.8872 0.8909 0.7569 0.8053 965,890 -0.09(-9.61%)
Aug 06, 2003 0.9095 0.9095 0.8785 0.8909 207,926 -0.01(-0.69%)
Aug 05, 2003 0.9331 0.9331 0.8723 0.8971 261,116 -0.02(-2.56%)
Aug 04, 2003 0.9195 0.9306 0.8996 0.9207 120,081 +0.00(+0.13%)
Aug 01, 2003 0.9480 0.9492 0.9008 0.9195 129,752 -0.02(-2.50%)
Jul 31, 2003 0.9492 0.9865 0.9070 0.9430 463,804 +0.04(+4.83%)
Jul 30, 2003 0.9195 0.9195 0.8872 0.8996 245,804 -0.01(-0.82%)
Jul 29, 2003 0.9120 0.9219 0.8996 0.9070 646,344 -0.00(-0.54%)
Jul 28, 2003 0.9058 0.9120 0.8760 0.9120 301,815 +0.02(+2.08%)
Jul 25, 2003 0.8909 0.9207 0.8909 0.8934 277,638 +0.00(+0.28%)
Jul 24, 2003 0.8835 0.9306 0.8773 0.8909 597,586 +0.01(+0.98%)
Jul 23, 2003 0.8673 0.8971 0.8599 0.8822 272,399 +0.02(+1.86%)
Jul 22, 2003 0.8264 0.8984 0.8264 0.8661 4,154,899 +0.04(+4.96%)
Jul 21, 2003 0.8314 0.8338 0.8251 0.8251 36,266 -0.01(-1.48%)
Jul 18, 2003 0.8338 0.8376 0.8177 0.8376 70,114 +0.00(+0.30%)
Jul 17, 2003 0.8549 0.8549 0.8065 0.8351 294,159 -0.02(-2.32%)
Jul 16, 2003 0.8686 0.8686 0.8438 0.8549 33,848 -0.00(-0.14%)
Jul 15, 2003 0.8562 0.8797 0.8227 0.8562 143,856 +0.00(+0.00%)
Jul 14, 2003 0.8512 0.8649 0.8127 0.8562 803,498 +0.01(+0.73%)
Jul 11, 2003 0.8475 0.8735 0.8376 0.8500 290,532 +0.01(+0.88%)
Jul 10, 2003 0.7879 0.8438 0.7693 0.8425 848,629 +0.04(+5.27%)
Jul 09, 2003 0.8438 0.8438 0.7445 0.8003 9,842,249 -0.04(-5.15%)
Jul 08, 2003 0.8934 0.9120 0.8314 0.8438 346,543 -0.04(-4.23%)
Jul 07, 2003 0.8251 0.8847 0.8251 0.8810 463,804 +0.06(+6.77%)
Jul 03, 2003 0.8065 0.8500 0.8065 0.8251 246,610 +0.05(+6.57%)
Jul 02, 2003 0.7445 0.8003 0.7445 0.7743 128,946 +0.04(+5.05%)
Jul 01, 2003 0.7346 0.7395 0.7259 0.7370 33,042 -0.01(-1.00%)
Jun 30, 2003 0.7569 0.7569 0.7284 0.7445 176,495 -0.00(-0.66%)
Jun 27, 2003 0.7284 0.7755 0.7098 0.7495 145,064 +0.02(+2.90%)
Jun 26, 2003 0.7135 0.7433 0.6961 0.7284 120,887 +0.00(+0.00%)
Jun 25, 2003 0.7259 0.7383 0.7234 0.7284 59,234 -0.00(-0.51%)
Jun 24, 2003 0.7395 0.7395 0.7135 0.7321 34,251 -0.01(-0.84%)
Jun 23, 2003 0.7333 0.7445 0.7197 0.7383 116,857 +0.00(+0.68%)
Jun 20, 2003 0.7296 0.7433 0.7197 0.7333 58,831 +0.02(+2.25%)
Jun 19, 2003 0.7073 0.7383 0.7073 0.7172 76,562 +0.02(+3.21%)
Jun 18, 2003 0.7135 0.7160 0.6887 0.6949 94,292 -0.02(-3.45%)
Jun 17, 2003 0.7259 0.7308 0.7073 0.7197 323,575 -0.00(-0.34%)
Jun 16, 2003 0.6887 0.7420 0.6887 0.7222 86,635 +0.03(+4.86%)
Jun 13, 2003 0.7321 0.7445 0.6825 0.6887 236,939 -0.03(-4.31%)
Jun 12, 2003 0.7197 0.7445 0.7098 0.7197 111,216 -0.02(-3.33%)
Jun 11, 2003 0.7346 0.7507 0.7147 0.7445 102,754 +0.00(+0.67%)
Jun 10, 2003 0.7557 0.7557 0.7296 0.7395 78,173 -0.03(-3.72%)
Jun 09, 2003 0.7495 0.7867 0.7495 0.7681 172,063 +0.02(+2.48%)
Jun 06, 2003 0.7817 0.7854 0.7470 0.7495 180,122 -0.03(-3.36%)
Jun 05, 2003 0.7445 0.8189 0.7358 0.7755 979,590 +0.12(+17.92%)
Jun 04, 2003 0.6390 0.6700 0.6390 0.6576 137,811 +0.02(+3.92%)
Jun 03, 2003 0.5646 0.6452 0.5609 0.6328 210,344 +0.04(+6.92%)
Jun 02, 2003 0.6266 0.6440 0.5906 0.5919 226,059 -0.04(-5.92%)
May 30, 2003 0.5149 0.6291 0.5149 0.6291 385,227 +0.12(+23.36%)
May 29, 2003 0.5063 0.5211 0.5063 0.5100 452,521 +0.01(+2.75%)
May 28, 2003 0.4963 0.5075 0.4963 0.4963 112,425 +0.00(+0.00%)
May 27, 2003 0.4963 0.5087 0.4938 0.4963 796,245 +0.00(+0.00%)
May 23, 2003 0.4901 0.4963 0.4790 0.4963 174,883 +0.01(+2.56%)
May 22, 2003 0.4889 0.4889 0.4827 0.4839 984,829 -0.00(-1.02%)
May 21, 2003 0.5038 0.5063 0.4889 0.4889 91,874 -0.02(-3.19%)
May 20, 2003 0.5087 0.5087 0.5013 0.5050 29,818 +0.00(+0.25%)
May 19, 2003 0.5385 0.5447 0.5038 0.5038 78,576 -0.03(-6.45%)
May 16, 2003 0.5968 0.6055 0.5348 0.5385 238,148 -0.07(-10.88%)
May 15, 2003 0.6303 0.6303 0.6018 0.6043 68,099 -0.03(-4.51%)
May 14, 2003 0.6167 0.6328 0.6167 0.6328 57,220 +0.01(+2.20%)
May 13, 2003 0.6080 0.6328 0.6043 0.6192 456,954 +0.01(+1.84%)
May 12, 2003 0.5857 0.6142 0.5857 0.6080 196,643 +0.00(+0.00%)
May 09, 2003 0.5708 0.6080 0.5646 0.6080 71,323 +0.04(+7.69%)
May 08, 2003 0.6117 0.6266 0.5522 0.5646 279,249 -0.06(-9.00%)
May 07, 2003 0.5633 0.6390 0.5633 0.6204 258,699 +0.05(+8.70%)
May 06, 2003 0.5273 0.5782 0.5249 0.5708 84,218 +0.04(+8.49%)
May 05, 2003 0.5038 0.5261 0.5001 0.5261 102,754 +0.02(+3.16%)
May 02, 2003 0.5013 0.5100 0.4963 0.5100 373,945 +0.01(+1.48%)
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.