Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Feb 28, 2005 1.808 1.833 1.776 1.807 890,846 +0.01(+0.41%)
Feb 25, 2005 1.796 1.806 1.769 1.799 404,225 +0.01(+0.55%)
Feb 24, 2005 1.757 1.798 1.747 1.790 528,634 +0.03(+1.53%)
Feb 23, 2005 1.771 1.808 1.749 1.763 765,621 -0.01(-0.48%)
Feb 22, 2005 1.814 1.839 1.747 1.771 837,003 -0.04(-2.30%)
Feb 18, 2005 1.826 1.839 1.774 1.813 695,871 -0.00(-0.13%)
Feb 17, 2005 1.790 1.839 1.790 1.815 878,609 +0.03(+1.44%)
Feb 16, 2005 1.863 1.875 1.765 1.790 2,088,430 -0.04(-2.34%)
Feb 15, 2005 1.736 1.833 1.731 1.833 2,063,549 +0.10(+5.88%)
Feb 14, 2005 1.685 1.731 1.643 1.731 653,042 +0.03(+1.95%)
Feb 11, 2005 1.692 1.716 1.667 1.698 421,357 +0.01(+0.43%)
Feb 10, 2005 1.703 1.731 1.666 1.690 654,266 -0.01(-0.72%)
Feb 09, 2005 1.741 1.743 1.693 1.703 433,594 -0.03(-1.49%)
Feb 08, 2005 1.771 1.771 1.727 1.728 389,949 -0.05(-2.96%)
Feb 07, 2005 1.728 1.799 1.727 1.781 305,106 +0.05(+2.61%)
Feb 04, 2005 1.760 1.771 1.727 1.736 462,554 -0.02(-1.39%)
Feb 03, 2005 1.741 1.785 1.722 1.760 600,831 +0.01(+0.42%)
Feb 02, 2005 1.764 1.785 1.737 1.753 903,898 -0.02(-1.17%)
Feb 01, 2005 1.743 1.780 1.728 1.774 872,082 +0.03(+1.90%)
Jan 31, 2005 1.698 1.747 1.697 1.741 854,951 +0.06(+3.27%)
Jan 28, 2005 1.704 1.708 1.670 1.685 915,727 -0.02(-1.43%)
Jan 27, 2005 1.665 1.733 1.665 1.710 1,076,031 +0.04(+2.27%)
Jan 26, 2005 1.695 1.695 1.662 1.672 1,575,704 -0.03(-1.73%)
Jan 25, 2005 1.714 1.744 1.692 1.701 650,595 +0.01(+0.36%)
Jan 24, 2005 1.753 1.763 1.679 1.695 1,224,097 -0.06(-3.29%)
Jan 21, 2005 1.736 1.754 1.716 1.753 1,542,665 +0.01(+0.56%)
Jan 20, 2005 1.738 1.752 1.711 1.743 1,207,374 -0.01(-0.35%)
Jan 19, 2005 1.737 1.776 1.722 1.749 1,226,137 +0.01(+0.35%)
Jan 18, 2005 1.684 1.766 1.655 1.743 2,150,838 +0.03(+1.94%)
Jan 14, 2005 1.581 1.710 1.569 1.710 1,936,693 +0.12(+7.72%)
Jan 13, 2005 1.592 1.601 1.557 1.587 747,674 +0.00(+0.08%)
Jan 12, 2005 1.624 1.624 1.562 1.586 932,043 -0.04(-2.41%)
Jan 11, 2005 1.629 1.629 1.597 1.625 837,819 -0.02(-0.97%)
Jan 10, 2005 1.603 1.649 1.594 1.641 988,741 +0.03(+2.14%)
Jan 07, 2005 1.636 1.636 1.569 1.607 767,253 -0.02(-1.06%)
Jan 06, 2005 1.652 1.685 1.603 1.624 1,810,245 -0.02(-0.97%)
Jan 05, 2005 1.649 1.711 1.624 1.640 2,382,524 +0.00(+0.30%)
Jan 04, 2005 1.545 1.666 1.538 1.635 3,746,530 +0.17(+11.35%)
Jan 03, 2005 1.536 1.537 1.460 1.469 1,292,216 -0.07(-4.54%)
Dec 31, 2004 1.532 1.551 1.522 1.538 417,278 +0.00(+0.16%)
Dec 30, 2004 1.548 1.567 1.519 1.536 914,096 -0.02(-1.57%)
Dec 29, 2004 1.535 1.563 1.515 1.560 488,660 +0.01(+0.87%)
Dec 28, 2004 1.527 1.562 1.527 1.547 418,501 +0.02(+1.28%)
Dec 27, 2004 1.532 1.549 1.519 1.527 321,830 +0.01(+0.48%)
Dec 23, 2004 1.533 1.551 1.515 1.520 424,620 -0.02(-1.43%)
Dec 22, 2004 1.526 1.565 1.516 1.542 990,780 +0.02(+1.04%)
Dec 21, 2004 1.489 1.560 1.489 1.526 1,373,795 +0.04(+2.64%)
Dec 20, 2004 1.435 1.491 1.435 1.487 945,912 +0.05(+3.59%)
Dec 17, 2004 1.437 1.453 1.420 1.435 1,633,218 -0.00(-0.26%)
Dec 16, 2004 1.435 1.464 1.434 1.439 1,009,952 -0.00(-0.34%)
Dec 15, 2004 1.465 1.475 1.435 1.444 899,412 -0.02(-1.51%)
Dec 14, 2004 1.465 1.476 1.454 1.466 1,535,322 +0.00(+0.08%)
Dec 13, 2004 1.487 1.520 1.465 1.465 1,238,374 -0.02(-1.65%)
Dec 10, 2004 1.483 1.514 1.473 1.489 1,475,770 +0.02(+1.25%)
Dec 09, 2004 1.483 1.514 1.457 1.471 1,104,584 -0.01(-0.74%)
Dec 08, 2004 1.520 1.527 1.472 1.482 1,293,440 -0.04(-2.58%)
Dec 07, 2004 1.594 1.600 1.508 1.521 1,673,191 -0.05(-3.35%)
Dec 06, 2004 1.612 1.618 1.571 1.574 2,037,443 -0.02(-1.08%)
Dec 03, 2004 1.662 1.679 1.591 1.591 2,294,010 -0.07(-4.28%)
Dec 02, 2004 1.747 1.754 1.661 1.662 2,543,235 -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 LosAltos.com & California Media Partners, LLC. All rights reserved.