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 )

21.55 -0.71 (-3.19%)
Streaming Delayed Price Updated: 11:24 AM 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 (%)
Jul 31, 2003 0.9377 0.9745 0.8961 0.9316 469,489 +0.04(+4.83%)
Jul 30, 2003 0.9083 0.9083 0.8764 0.8887 248,816 -0.01(-0.82%)
Jul 29, 2003 0.9010 0.9108 0.8887 0.8961 654,266 -0.00(-0.54%)
Jul 28, 2003 0.8948 0.9010 0.8654 0.9010 305,514 +0.02(+2.08%)
Jul 25, 2003 0.8801 0.9095 0.8801 0.8826 281,040 +0.00(+0.28%)
Jul 24, 2003 0.8728 0.9194 0.8666 0.8801 604,910 +0.01(+0.98%)
Jul 23, 2003 0.8568 0.8863 0.8495 0.8715 275,738 +0.02(+1.86%)
Jul 22, 2003 0.8164 0.8875 0.8164 0.8556 4,205,822 +0.04(+4.96%)
Jul 21, 2003 0.8213 0.8237 0.8152 0.8152 36,710 -0.01(-1.48%)
Jul 18, 2003 0.8237 0.8274 0.8078 0.8274 70,974 +0.00(+0.30%)
Jul 17, 2003 0.8446 0.8446 0.7968 0.8250 297,764 -0.02(-2.32%)
Jul 16, 2003 0.8581 0.8581 0.8335 0.8446 34,263 -0.00(-0.14%)
Jul 15, 2003 0.8458 0.8691 0.8127 0.8458 145,619 +0.00(+0.00%)
Jul 14, 2003 0.8409 0.8544 0.8029 0.8458 813,345 +0.01(+0.73%)
Jul 11, 2003 0.8372 0.8630 0.8274 0.8397 294,093 +0.01(+0.88%)
Jul 10, 2003 0.7784 0.8335 0.7600 0.8323 859,030 +0.04(+5.27%)
Jul 09, 2003 0.8335 0.8335 0.7355 0.7906 9,962,875 -0.04(-5.15%)
Jul 08, 2003 0.8826 0.9010 0.8213 0.8335 350,791 -0.04(-4.23%)
Jul 07, 2003 0.8152 0.8740 0.8152 0.8703 469,489 +0.06(+6.77%)
Jul 03, 2003 0.7968 0.8397 0.7968 0.8152 249,632 +0.05(+6.57%)
Jul 02, 2003 0.7355 0.7906 0.7355 0.7649 130,526 +0.04(+5.05%)
Jul 01, 2003 0.7257 0.7306 0.7171 0.7281 33,447 -0.01(-1.00%)
Jun 30, 2003 0.7477 0.7477 0.7195 0.7355 178,658 -0.00(-0.66%)
Jun 27, 2003 0.7195 0.7661 0.7012 0.7404 146,842 +0.02(+2.90%)
Jun 26, 2003 0.7048 0.7343 0.6877 0.7195 122,368 +0.00(+0.00%)
Jun 25, 2003 0.7171 0.7294 0.7146 0.7195 59,960 -0.00(-0.51%)
Jun 24, 2003 0.7306 0.7306 0.7048 0.7232 34,671 -0.01(-0.84%)
Jun 23, 2003 0.7244 0.7355 0.7110 0.7294 118,290 +0.00(+0.68%)
Jun 20, 2003 0.7208 0.7343 0.7110 0.7244 59,552 +0.02(+2.25%)
Jun 19, 2003 0.6987 0.7294 0.6987 0.7085 77,500 +0.02(+3.21%)
Jun 18, 2003 0.7048 0.7073 0.6803 0.6864 95,447 -0.02(-3.45%)
Jun 17, 2003 0.7171 0.7220 0.6987 0.7110 327,540 -0.00(-0.34%)
Jun 16, 2003 0.6803 0.7330 0.6803 0.7134 87,697 +0.03(+4.86%)
Jun 13, 2003 0.7232 0.7355 0.6742 0.6803 239,843 -0.03(-4.31%)
Jun 12, 2003 0.7110 0.7355 0.7012 0.7110 112,579 -0.02(-3.33%)
Jun 11, 2003 0.7257 0.7416 0.7061 0.7355 104,013 +0.00(+0.67%)
Jun 10, 2003 0.7465 0.7465 0.7208 0.7306 79,131 -0.03(-3.72%)
Jun 09, 2003 0.7404 0.7772 0.7404 0.7588 174,171 +0.02(+2.48%)
Jun 06, 2003 0.7723 0.7759 0.7379 0.7404 182,329 -0.03(-3.36%)
Jun 05, 2003 0.7355 0.8090 0.7269 0.7661 991,596 +0.12(+17.92%)
Jun 04, 2003 0.6313 0.6619 0.6313 0.6497 139,500 +0.02(+3.92%)
Jun 03, 2003 0.5577 0.6374 0.5541 0.6252 212,922 +0.04(+6.92%)
Jun 02, 2003 0.6190 0.6362 0.5835 0.5847 228,830 -0.04(-5.92%)
May 30, 2003 0.5087 0.6215 0.5087 0.6215 389,949 +0.12(+23.36%)
May 29, 2003 0.5001 0.5148 0.5001 0.5038 458,067 +0.01(+2.75%)
May 28, 2003 0.4903 0.5014 0.4903 0.4903 113,803 +0.00(+0.00%)
May 27, 2003 0.4903 0.5026 0.4879 0.4903 806,003 +0.00(+0.00%)
May 23, 2003 0.4842 0.4903 0.4732 0.4903 177,027 +0.01(+2.56%)
May 22, 2003 0.4830 0.4830 0.4768 0.4781 996,899 -0.00(-1.02%)
May 21, 2003 0.4977 0.5001 0.4830 0.4830 93,000 -0.02(-3.19%)
May 20, 2003 0.5026 0.5026 0.4952 0.4989 30,184 +0.00(+0.25%)
May 19, 2003 0.5320 0.5381 0.4977 0.4977 79,539 -0.03(-6.45%)
May 16, 2003 0.5896 0.5982 0.5283 0.5320 241,066 -0.06(-10.88%)
May 15, 2003 0.6227 0.6227 0.5945 0.5970 68,934 -0.03(-4.51%)
May 14, 2003 0.6092 0.6252 0.6092 0.6252 57,921 +0.01(+2.20%)
May 13, 2003 0.6006 0.6252 0.5970 0.6117 462,554 +0.01(+1.84%)
May 12, 2003 0.5786 0.6068 0.5786 0.6006 199,053 +0.00(+0.00%)
May 09, 2003 0.5639 0.6006 0.5577 0.6006 72,197 +0.04(+7.69%)
May 08, 2003 0.6043 0.6190 0.5455 0.5577 282,672 -0.06(-9.00%)
May 07, 2003 0.5565 0.6313 0.5565 0.6129 261,869 +0.05(+8.70%)
May 06, 2003 0.5210 0.5712 0.5185 0.5639 85,250 +0.04(+8.49%)
May 05, 2003 0.4977 0.5197 0.4940 0.5197 104,013 +0.02(+3.16%)
May 02, 2003 0.4952 0.5038 0.4903 0.5038 378,528 +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 LosAltos.com & California Media Partners, LLC. All rights reserved.