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

Gap (NY: GPS )

21.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 30, 2002 7.498 7.725 7.498 7.615 3,892,274 -0.03(-0.42%)
Aug 29, 2002 7.485 7.647 7.374 7.647 3,446,774 +0.11(+1.46%)
Aug 28, 2002 7.563 7.628 7.504 7.537 3,457,711 -0.09(-1.19%)
Aug 27, 2002 7.770 7.770 7.530 7.628 8,103,115 -0.14(-1.84%)
Aug 26, 2002 7.660 7.777 7.563 7.770 3,834,353 +0.18(+2.31%)
Aug 23, 2002 7.660 7.693 7.556 7.595 8,372,233 -0.20(-2.58%)
Aug 22, 2002 7.874 7.881 7.628 7.796 8,681,250 -0.02(-0.25%)
Aug 21, 2002 7.680 7.868 7.660 7.816 4,798,526 +0.11(+1.43%)
Aug 20, 2002 7.822 7.829 7.582 7.705 6,029,967 +0.14(+1.80%)
Aug 16, 2002 7.822 7.913 7.472 7.569 16,386,311 -0.87(-10.31%)
Aug 15, 2002 8.153 8.699 8.114 8.439 11,234,096 +0.35(+4.33%)
Aug 14, 2002 7.413 8.114 7.413 8.088 7,328,573 +0.74(+10.07%)
Aug 13, 2002 6.978 7.595 6.978 7.348 7,001,534 +0.27(+3.85%)
Aug 12, 2002 7.121 7.173 7.011 7.076 6,452,053 -0.16(-2.24%)
Aug 07, 2002 7.361 7.413 6.888 7.238 7,885,603 -0.06(-0.80%)
Aug 06, 2002 7.141 7.407 7.141 7.297 8,568,180 +0.22(+3.12%)
Aug 05, 2002 7.783 7.400 6.978 7.076 7,406,058 -0.23(-3.11%)
Aug 02, 2002 7.628 7.731 7.069 7.303 6,779,708 -0.32(-4.26%)
Aug 01, 2002 7.952 7.972 7.556 7.628 6,276,749 -0.26(-3.29%)
Jul 31, 2002 8.361 8.361 7.725 7.887 6,956,553 -0.42(-5.08%)
Jul 30, 2002 8.504 8.510 8.017 8.309 7,081,946 -0.29(-3.40%)
Jul 29, 2002 8.050 8.764 8.017 8.601 8,291,668 +0.68(+8.61%)
Jul 26, 2002 7.667 7.920 7.582 7.920 5,250,958 +0.25(+3.30%)
Jul 25, 2002 7.952 7.959 7.407 7.667 11,899,728 -0.05(-0.59%)
Jul 24, 2002 6.816 7.725 5.907 7.712 15,845,456 +0.32(+4.30%)
Jul 23, 2002 7.504 7.705 7.180 7.394 9,261,694 -0.18(-2.32%)
Jul 22, 2002 7.790 8.037 7.472 7.569 7,917,336 -0.32(-4.03%)
Jul 19, 2002 8.024 8.037 7.731 7.887 6,626,125 -0.50(-5.96%)
Jul 17, 2002 8.296 8.627 8.037 8.387 8,308,921 -0.53(-5.97%)
Jul 12, 2002 9.023 9.056 8.705 8.919 4,268,454 -0.13(-1.43%)
Jul 11, 2002 9.445 9.608 8.744 9.049 9,645,730 -0.45(-4.72%)
Jul 10, 2002 9.575 9.692 9.315 9.497 2,095,022 -0.11(-1.15%)
Jul 09, 2002 9.276 9.737 9.478 9.608 7,783,779 +0.33(+3.57%)
Jul 08, 2002 9.328 9.328 9.276 9.276 4,674,827 -0.06(-0.69%)
Jul 05, 2002 9.134 9.426 9.101 9.341 1,972,248 +0.20(+2.20%)
Jul 04, 2002 8.874 9.153 8.848 9.140 3,776,740 +0.00(+0.00%)
Jul 03, 2002 8.874 9.153 8.848 9.140 3,776,740 +0.17(+1.88%)
Jul 02, 2002 8.816 9.127 8.699 8.971 6,216,671 +0.09(+1.02%)
Jul 01, 2002 9.225 9.283 8.867 8.880 3,188,747 -0.34(-3.66%)
Jun 28, 2002 9.153 9.335 9.153 9.218 9,500,927 -0.06(-0.70%)
Jun 27, 2002 9.088 9.302 8.900 9.283 12,701,690 +0.26(+2.88%)
Jun 26, 2002 8.822 9.134 8.731 9.023 8,760,891 +0.06(+0.72%)
Jun 25, 2002 9.348 9.367 8.913 8.958 7,977,260 -0.30(-3.23%)
Jun 21, 2002 9.348 9.426 9.328 9.257 9,423,904 -0.22(-2.33%)
Jun 20, 2002 9.672 9.698 9.354 9.478 6,551,104 +0.03(+0.34%)
Jun 19, 2002 9.530 9.646 9.439 9.445 8,357,137 -0.08(-0.89%)
Jun 18, 2002 9.543 9.543 9.335 9.530 6,367,636 -0.01(-0.14%)
Jun 17, 2002 9.510 9.640 9.413 9.543 5,679,667 +0.16(+1.73%)
Jun 14, 2002 9.874 9.874 9.192 9.380 8,900,149 -0.68(-6.77%)
Jun 12, 2002 9.971 10.24 9.958 10.06 6,957,477 +0.04(+0.39%)
Jun 11, 2002 10.16 10.38 10.02 10.02 8,863,794 -0.01(-0.06%)
Jun 10, 2002 9.867 10.09 9.867 10.03 3,674,299 +0.12(+1.25%)
Jun 07, 2002 9.815 9.997 9.796 9.906 5,520,846 +0.08(+0.86%)
Jun 06, 2002 10.06 10.06 9.549 9.822 10,532,880 -0.03(-0.33%)
Jun 05, 2002 9.737 10.03 9.724 9.854 12,102,760 +0.40(+4.19%)
May 31, 2002 9.289 9.562 9.270 9.458 8,432,158 +0.36(+4.00%)
May 28, 2002 9.192 9.218 8.991 9.095 10,923,694 -0.03(-0.36%)
May 27, 2002 9.010 9.251 8.997 9.127 3,727,907 +0.00(+0.00%)
May 24, 2002 9.010 9.251 8.997 9.127 14,824,903 +0.14(+1.52%)
May 23, 2002 8.790 9.121 8.731 8.991 13,977,189 +0.19(+2.21%)
May 22, 2002 9.153 9.160 8.796 8.796 57,831,092 -1.59(-15.31%)
May 21, 2002 10.71 10.76 10.16 10.39 6,084,192 -0.21(-2.02%)
May 20, 2002 10.53 10.74 10.48 10.60 5,968,657 +0.02(+0.18%)
May 17, 2002 10.71 10.80 10.39 10.58 16,344,411 -0.38(-3.49%)
May 16, 2002 10.85 11.04 10.84 10.96 12,660,868 +0.05(+0.42%)
May 15, 2002 10.96 11.13 10.75 10.92 12,423,021 -0.04(-0.36%)
May 14, 2002 10.71 11.00 10.61 10.96 12,465,538 +0.45(+4.26%)
May 13, 2002 10.13 10.57 10.13 10.51 7,889,608 +0.45(+4.45%)
May 10, 2002 10.12 10.22 9.893 10.06 11,257,973 -0.19(-1.84%)
May 09, 2002 9.848 10.32 9.848 10.25 17,005,112 +0.70(+7.34%)
May 08, 2002 9.737 9.789 9.380 9.549 9,052,346 -0.08(-0.81%)
May 07, 2002 9.569 9.672 9.504 9.627 5,651,631 +0.15(+1.58%)
May 06, 2002 9.692 9.770 9.426 9.478 9,290,192 -0.11(-1.15%)
May 03, 2002 9.672 9.679 9.510 9.588 6,117,774 -0.12(-1.27%)
May 02, 2002 9.413 9.718 9.361 9.711 7,787,938 +0.36(+3.89%)
May 01, 2002 9.160 9.387 9.160 9.348 8,042,267 +0.19(+2.06%)
Apr 30, 2002 9.036 9.238 9.036 9.160 6,190,791 -0.02(-0.21%)
Apr 29, 2002 9.380 9.413 9.062 9.179 6,104,372 -0.18(-1.87%)
Apr 26, 2002 9.458 9.608 9.192 9.354 6,997,221 +0.22(+2.42%)
Apr 25, 2002 9.101 9.251 9.088 9.134 3,969,605 -0.11(-1.19%)
Apr 24, 2002 9.478 9.601 9.238 9.244 4,427,583 -0.27(-2.86%)
Apr 23, 2002 9.315 9.543 9.296 9.517 4,088,991 +0.17(+1.81%)
Apr 22, 2002 9.458 9.530 9.270 9.348 5,363,874 -0.11(-1.17%)
Apr 19, 2002 9.510 9.737 9.432 9.458 5,885,164 +0.01(+0.14%)
Apr 18, 2002 9.186 9.543 9.160 9.445 4,557,136 +0.19(+2.11%)
Apr 17, 2002 9.270 9.315 9.186 9.251 4,922,995 +0.00(+0.00%)
Apr 16, 2002 9.095 9.270 9.095 9.251 5,088,902 +0.16(+1.79%)
Apr 15, 2002 9.056 9.179 9.030 9.088 5,634,686 +0.00(+0.00%)
Apr 12, 2002 8.855 9.173 8.835 9.088 12,162,530 +0.09(+1.01%)
Apr 11, 2002 9.861 10.06 8.634 8.997 26,941,990 -1.03(-10.23%)
Apr 10, 2002 10.09 10.09 9.867 10.02 11,269,373 -0.02(-0.19%)
Apr 09, 2002 10.18 10.26 9.997 10.04 10,638,247 -0.13(-1.28%)
Apr 08, 2002 9.854 10.20 9.822 10.17 7,300,845 +0.14(+1.42%)
Apr 05, 2002 10.19 10.32 10.02 10.03 11,078,202 +0.12(+1.18%)
Apr 04, 2002 9.419 9.919 9.419 9.913 8,353,286 +0.33(+3.46%)
Apr 03, 2002 9.543 9.718 9.296 9.582 4,937,783 +0.03(+0.34%)
Apr 02, 2002 9.627 9.659 9.445 9.549 5,669,963 -0.14(-1.47%)
Apr 01, 2002 9.582 9.724 9.445 9.692 3,895,355 -0.07(-0.73%)
Mar 29, 2002 9.867 9.932 9.763 9.763 3,629,472 +0.00(+0.00%)
Mar 28, 2002 9.867 9.932 9.763 9.763 3,618,073 +0.03(+0.27%)
Mar 27, 2002 9.426 9.737 9.380 9.737 924,274 +0.38(+4.02%)
Mar 26, 2002 9.348 9.640 9.335 9.361 5,577,535 -0.05(-0.55%)
Mar 25, 2002 9.672 9.692 9.380 9.413 7,604,469 -0.13(-1.36%)
Mar 22, 2002 9.692 9.809 9.497 9.543 4,830,105 -0.28(-2.84%)
Mar 21, 2002 9.848 10.19 9.679 9.822 8,814,961 -0.12(-1.18%)
Mar 20, 2002 9.698 10.13 9.543 9.939 14,282,046 +0.40(+4.15%)
Mar 19, 2002 9.322 9.672 9.322 9.543 6,938,375 +0.29(+3.09%)
Mar 18, 2002 9.251 9.400 9.134 9.257 7,582,595 +0.05(+0.56%)
Mar 15, 2002 9.315 9.439 9.114 9.205 7,229,830 -0.14(-1.53%)
Mar 14, 2002 8.991 9.400 8.945 9.348 9,099,638 +0.29(+3.23%)
Mar 13, 2002 9.121 9.121 8.906 9.056 6,215,901 -0.07(-0.78%)
Mar 12, 2002 9.251 9.257 9.017 9.127 12,345,382 -0.06(-0.64%)
Mar 11, 2002 8.829 9.238 8.790 9.186 10,201,065 +0.16(+1.73%)
Mar 08, 2002 9.023 9.147 8.861 9.030 18,211,754 +0.26(+2.96%)
Mar 07, 2002 8.601 8.803 8.446 8.770 17,515,928 +0.21(+2.50%)
Mar 06, 2002 8.504 8.627 8.381 8.556 19,437,650 +0.21(+2.49%)
Mar 05, 2002 8.439 8.608 8.342 8.348 32,767,846 +0.31(+3.88%)
Mar 04, 2002 7.829 8.173 7.770 8.037 22,293,658 +0.20(+2.57%)
Mar 01, 2002 7.809 7.881 7.738 7.835 22,299,358 +0.06(+0.84%)
Feb 28, 2002 7.887 7.952 7.693 7.770 50,714,640 -0.28(-3.47%)
Feb 27, 2002 8.082 8.504 7.952 8.050 47,125,992 -0.75(-8.49%)
Feb 26, 2002 8.446 8.958 8.439 8.796 6,696,678 +0.40(+4.71%)
Feb 25, 2002 8.095 8.647 8.017 8.400 11,361,646 +0.34(+4.27%)
Feb 22, 2002 8.329 8.420 7.985 8.056 8,692,495 -0.42(-4.98%)
Feb 21, 2002 8.588 8.627 8.413 8.478 6,111,612 -0.18(-2.03%)
Feb 20, 2002 7.959 8.842 7.959 8.653 10,132,515 +0.69(+8.73%)
Feb 19, 2002 7.907 8.277 7.861 7.959 6,312,025 -0.06(-0.73%)
Feb 18, 2002 8.251 8.277 7.731 8.017 17,557,676 +0.00(+0.00%)
Feb 15, 2002 8.251 8.277 7.731 8.017 17,534,568 -0.29(-3.44%)
Feb 14, 2002 8.725 9.075 8.186 8.303 15,121,287 -0.36(-4.12%)
Feb 13, 2002 8.621 8.738 8.491 8.660 4,109,941 +0.25(+3.01%)
Feb 12, 2002 8.439 8.601 8.368 8.407 4,818,552 -0.13(-1.52%)
Feb 11, 2002 8.179 8.562 8.166 8.536 6,214,976 +0.29(+3.54%)
Feb 08, 2002 8.459 8.459 8.082 8.244 1,047,511 -0.26(-3.05%)
Feb 07, 2002 8.569 8.744 8.413 8.504 10,400,092 +0.13(+1.55%)
Feb 06, 2002 8.653 8.796 8.277 8.374 8,470,823 -0.38(-4.37%)
Feb 05, 2002 8.582 8.790 8.465 8.757 5,910,274 +0.08(+0.90%)
Feb 04, 2002 8.958 8.965 8.536 8.679 8,544,149 -0.47(-5.18%)
Feb 01, 2002 9.127 9.315 8.965 9.153 5,676,741 -0.19(-2.08%)
Jan 31, 2002 9.030 9.348 8.965 9.348 5,177,324 +0.30(+3.30%)
Jan 30, 2002 9.023 9.049 8.673 9.049 8,074,463 +0.05(+0.58%)
Jan 29, 2002 9.315 9.374 8.926 8.997 7,345,981 -0.38(-4.08%)
Jan 28, 2002 9.296 9.510 9.257 9.380 6,554,031 -0.05(-0.55%)
Jan 25, 2002 9.445 9.601 9.328 9.432 6,590,078 -0.34(-3.46%)
Jan 24, 2002 9.354 9.770 9.283 9.770 6,251,177 +0.35(+3.72%)
Jan 23, 2002 9.121 9.588 9.082 9.419 5,759,925 +0.31(+3.42%)
Jan 22, 2002 9.263 9.276 9.023 9.108 3,831,580 -0.16(-1.68%)
Jan 21, 2002 9.095 9.341 9.088 9.263 5,167,003 +0.00(+0.00%)
Jan 18, 2002 9.095 9.341 9.088 9.263 5,167,003 -0.05(-0.56%)
Jan 17, 2002 9.445 9.497 9.134 9.315 6,181,240 +0.06(+0.63%)
Jan 16, 2002 9.335 9.517 9.257 9.257 6,535,392 -0.20(-2.13%)
Jan 15, 2002 9.510 9.744 9.315 9.458 19,848,182 -0.64(-6.30%)
Jan 14, 2002 10.26 10.32 10.06 10.09 4,397,698 -0.15(-1.46%)
Jan 11, 2002 10.62 10.69 10.23 10.24 9,868,480 -0.37(-3.49%)
Jan 10, 2002 10.71 11.04 10.24 10.61 37,625,836 +1.56(+17.29%)
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.