Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Aug 30, 2002 0.6293 0.6416 0.6293 0.6391 81,675 +0.01(+1.56%)
Aug 29, 2002 0.6183 0.6305 0.6183 0.6293 25,319 +0.01(+1.78%)
Aug 28, 2002 0.6122 0.6244 0.6122 0.6183 25,319 +0.01(+1.00%)
Aug 27, 2002 0.6244 0.6244 0.6122 0.6122 25,727 -0.00(-0.79%)
Aug 26, 2002 0.5999 0.6244 0.5999 0.6171 37,979 +0.02(+2.86%)
Aug 23, 2002 0.6171 0.6183 0.5999 0.5999 23,685 -0.02(-2.97%)
Aug 22, 2002 0.6342 0.6342 0.5999 0.6183 37,570 -0.01(-1.94%)
Aug 21, 2002 0.6232 0.6305 0.6232 0.6305 4,900 +0.01(+2.39%)
Aug 20, 2002 0.6085 0.6305 0.6085 0.6159 25,319 +0.02(+2.65%)
Aug 16, 2002 0.6085 0.6097 0.5877 0.5999 31,445 -0.01(-1.41%)
Aug 15, 2002 0.6244 0.6305 0.6073 0.6085 23,277 -0.02(-2.55%)
Aug 14, 2002 0.6122 0.6244 0.5963 0.6244 14,701 +0.02(+3.24%)
Aug 13, 2002 0.6061 0.6061 0.5999 0.6048 26,136 -0.00(-0.40%)
Aug 12, 2002 0.5950 0.6110 0.5877 0.6073 40,021 -0.07(-9.82%)
Aug 07, 2002 0.6342 0.6734 0.6305 0.6734 1,187,566 +0.04(+6.80%)
Aug 06, 2002 0.6159 0.6428 0.6159 0.6305 1,874,051 +0.02(+3.00%)
Aug 05, 2002 0.6171 0.6305 0.6085 0.6122 242,985 +0.00(+0.00%)
Aug 02, 2002 0.6612 0.6612 0.6122 0.6122 1,919,381 -0.06(-9.09%)
Aug 01, 2002 0.6807 0.6979 0.6673 0.6734 135,173 -0.01(-1.79%)
Jul 31, 2002 0.7811 0.7811 0.6856 0.6856 211,131 -0.10(-12.50%)
Jul 30, 2002 0.7958 0.7958 0.7677 0.7836 8,575 -0.02(-2.14%)
Jul 29, 2002 0.7713 0.8007 0.7652 0.8007 25,319 +0.04(+5.48%)
Jul 26, 2002 0.7395 0.7591 0.7346 0.7591 46,146 +0.03(+3.51%)
Jul 25, 2002 0.7322 0.7530 0.7322 0.7334 45,738 -0.00(-0.17%)
Jul 24, 2002 0.7530 0.7530 0.7162 0.7346 60,848 -0.02(-2.91%)
Jul 23, 2002 0.7934 0.7934 0.7567 0.7567 112,304 -0.04(-4.63%)
Jul 22, 2002 0.8081 0.8081 0.7885 0.7934 45,330 -0.01(-1.82%)
Jul 19, 2002 0.7775 0.8326 0.7713 0.8081 122,513 +0.03(+3.94%)
Jul 17, 2002 0.7224 0.7775 0.7224 0.7775 55,539 +0.04(+5.83%)
Jul 12, 2002 0.7469 0.7518 0.7346 0.7346 204,189 -0.02(-2.28%)
Jul 11, 2002 0.7591 0.7652 0.7346 0.7518 53,497 -0.01(-1.76%)
Jul 10, 2002 0.7713 0.7713 0.7603 0.7652 19,193 -0.00(-0.48%)
Jul 09, 2002 0.8020 0.8020 0.7689 0.7689 26,953 -0.03(-4.12%)
Jul 08, 2002 0.7775 0.8020 0.7775 0.8020 69,424 +0.02(+3.15%)
Jul 05, 2002 0.8815 0.8815 0.7162 0.7775 241,351 -0.11(-12.41%)
Jul 04, 2002 0.8815 0.8877 0.8815 0.8877 81,675 +0.00(+0.00%)
Jul 03, 2002 0.8815 0.8877 0.8815 0.8877 13,476 +0.01(+0.69%)
Jul 02, 2002 0.8938 0.8950 0.8815 0.8815 64,523 -0.01(-1.37%)
Jul 01, 2002 0.8815 0.8938 0.8815 0.8938 59,214 +0.01(+1.39%)
Jun 28, 2002 0.8509 0.8815 0.8509 0.8815 345,488 +0.03(+3.60%)
Jun 27, 2002 0.8436 0.8509 0.8277 0.8509 67,382 +0.02(+2.36%)
Jun 26, 2002 0.8093 0.8326 0.8020 0.8313 67,382 +0.02(+2.72%)
Jun 25, 2002 0.7860 0.8142 0.7860 0.8093 64,932 +0.02(+2.01%)
Jun 21, 2002 0.7946 0.8020 0.7848 0.7934 192,346 -0.00(-0.15%)
Jun 20, 2002 0.8081 0.8142 0.7922 0.7946 824,108 -0.01(-1.67%)
Jun 19, 2002 0.8166 0.8264 0.8081 0.8081 182,953 -0.01(-1.49%)
Jun 18, 2002 0.8264 0.8436 0.8203 0.8203 46,146 +0.00(+0.15%)
Jun 17, 2002 0.8081 0.8191 0.8044 0.8191 86,984 +0.02(+2.14%)
Jun 14, 2002 0.7799 0.8020 0.7799 0.8020 80,450 +0.02(+3.15%)
Jun 12, 2002 0.7652 0.7775 0.7652 0.7775 84,534 +0.01(+1.60%)
Jun 11, 2002 0.7664 0.7836 0.7652 0.7652 65,340 -0.00(-0.16%)
Jun 10, 2002 0.7799 0.7836 0.7664 0.7664 14,701 -0.02(-2.95%)
Jun 07, 2002 0.7664 0.7897 0.7652 0.7897 34,303 +0.02(+3.04%)
Jun 06, 2002 0.7726 0.7775 0.7664 0.7664 10,617 -0.01(-1.42%)
Jun 05, 2002 0.7713 0.7775 0.7652 0.7775 33,078 -0.02(-2.76%)
May 31, 2002 0.7958 0.8044 0.7958 0.7995 8,575 -0.01(-1.06%)
May 28, 2002 0.8387 0.8387 0.8020 0.8081 37,570 -0.02(-2.22%)
May 27, 2002 0.8020 0.8301 0.8020 0.8264 33,895 +0.00(+0.00%)
May 24, 2002 0.8020 0.8301 0.8020 0.8264 33,895 +0.02(+2.27%)
May 23, 2002 0.8020 0.8558 0.8020 0.8081 156,000 +0.01(+1.23%)
May 22, 2002 0.8387 0.8473 0.7983 0.7983 92,293 -0.05(-5.51%)
May 21, 2002 0.8277 0.8509 0.8277 0.8448 19,602 +0.01(+1.32%)
May 20, 2002 0.8558 0.8558 0.8093 0.8338 46,146 +0.01(+0.89%)
May 17, 2002 0.8326 0.8509 0.8264 0.8264 230,734 -0.01(-0.74%)
May 16, 2002 0.8448 0.8521 0.8264 0.8326 276,880 -0.00(-0.58%)
May 15, 2002 0.8570 0.8607 0.8264 0.8375 16,743 -0.02(-2.29%)
May 14, 2002 0.8815 0.8815 0.8521 0.8570 73,916 -0.01(-1.41%)
May 13, 2002 0.8644 0.8815 0.8644 0.8693 43,288 +0.00(+0.00%)
May 10, 2002 0.9244 0.9244 0.8583 0.8693 96,377 -0.06(-6.58%)
May 09, 2002 0.9317 0.9489 0.9305 0.9305 97,194 -0.00(-0.13%)
May 08, 2002 0.9611 0.9832 0.9183 0.9317 171,110 -0.04(-4.28%)
May 07, 2002 0.9648 0.9856 0.9550 0.9734 130,272 +0.02(+2.19%)
May 06, 2002 0.9366 0.9917 0.9366 0.9525 72,691 +0.00(+0.52%)
May 03, 2002 0.9244 0.9489 0.9244 0.9476 106,178 +0.02(+1.84%)
May 02, 2002 0.8754 0.9366 0.8754 0.9305 112,304 +0.06(+7.04%)
May 01, 2002 0.8889 0.8950 0.8632 0.8693 80,859 -0.03(-2.87%)
Apr 30, 2002 0.8570 0.8999 0.8570 0.8950 33,487 +0.04(+5.18%)
Apr 29, 2002 0.8877 0.8999 0.8509 0.8509 100,461 -0.03(-3.47%)
Apr 26, 2002 0.8815 0.9060 0.8607 0.8815 142,524 +0.01(+1.27%)
Apr 25, 2002 0.8938 0.8938 0.8632 0.8705 43,696 -0.03(-3.79%)
Apr 24, 2002 0.8877 0.9060 0.8754 0.9048 47,780 +0.02(+2.64%)
Apr 23, 2002 0.8938 0.9023 0.8644 0.8815 91,476 -0.02(-1.77%)
Apr 22, 2002 0.9207 0.9232 0.8975 0.8975 46,555 -0.03(-2.79%)
Apr 19, 2002 0.9452 0.9452 0.9195 0.9232 13,068 -0.03(-2.71%)
Apr 18, 2002 0.9428 0.9611 0.9305 0.9489 70,649 +0.01(+0.65%)
Apr 17, 2002 0.9672 0.9795 0.9428 0.9428 29,403 -0.02(-2.28%)
Apr 16, 2002 0.9550 0.9795 0.9366 0.9648 95,152 +0.00(+0.38%)
Apr 15, 2002 0.9379 0.9611 0.9305 0.9611 1,049,942 +0.02(+2.61%)
Apr 12, 2002 0.9305 0.9415 0.9121 0.9366 80,042 -0.01(-0.78%)
Apr 11, 2002 0.9550 0.9550 0.9305 0.9440 116,796 -0.02(-2.41%)
Apr 10, 2002 0.9672 0.9917 0.9366 0.9672 49,413 -0.00(-0.50%)
Apr 09, 2002 0.9587 1.010 0.9366 0.9721 247,069 +0.01(+1.15%)
Apr 08, 2002 0.9550 0.9795 0.9379 0.9611 280,556 +0.01(+1.29%)
Apr 05, 2002 0.9060 0.9550 0.9060 0.9489 67,382 +0.05(+5.30%)
Apr 04, 2002 0.8950 0.9244 0.8950 0.9011 2,411,477 +0.00(+0.27%)
Apr 03, 2002 0.9183 0.9183 0.8975 0.8987 42,063 -0.01(-1.48%)
Apr 02, 2002 0.9244 0.9244 0.8950 0.9121 121,696 -0.01(-1.32%)
Apr 01, 2002 0.9501 0.9501 0.9195 0.9244 135,173 -0.03(-2.96%)
Mar 29, 2002 0.9538 0.9538 0.9489 0.9525 12,659 +0.00(+0.00%)
Mar 28, 2002 0.9538 0.9538 0.9489 0.9525 12,659 -0.00(-0.13%)
Mar 27, 2002 0.9550 0.9562 0.9501 0.9538 368,766 +0.00(+0.39%)
Mar 26, 2002 0.9489 0.9550 0.9440 0.9501 650,547 -0.01(-0.77%)
Mar 25, 2002 0.9587 0.9587 0.9428 0.9574 13,476 +0.00(+0.39%)
Mar 22, 2002 0.9562 0.9734 0.9513 0.9538 105,361 -0.01(-1.39%)
Mar 21, 2002 0.9244 0.9697 0.9244 0.9672 193,163 +0.04(+4.64%)
Mar 20, 2002 0.9464 0.9464 0.9195 0.9244 24,094 -0.02(-2.45%)
Mar 19, 2002 0.9293 0.9501 0.9207 0.9476 355,289 +0.02(+1.98%)
Mar 18, 2002 0.9281 0.9403 0.9232 0.9293 14,701 +0.01(+0.66%)
Mar 15, 2002 0.9183 0.9428 0.9183 0.9232 76,366 -0.01(-0.79%)
Mar 14, 2002 0.9428 0.9550 0.9256 0.9305 51,455 -0.01(-0.65%)
Mar 13, 2002 0.9489 0.9574 0.9281 0.9366 60,440 -0.02(-1.92%)
Mar 12, 2002 0.9183 0.9660 0.8938 0.9550 115,162 +0.04(+4.00%)
Mar 11, 2002 0.9366 0.9366 0.9170 0.9183 71,466 -0.01(-1.19%)
Mar 08, 2002 0.9121 0.9317 0.9121 0.9293 222,974 -0.04(-4.53%)
Mar 07, 2002 1.047 1.047 0.9611 0.9734 106,178 -0.09(-8.09%)
Mar 06, 2002 1.041 1.065 1.035 1.059 135,990 -0.03(-2.81%)
Mar 05, 2002 1.096 1.107 1.084 1.090 191,121 -0.01(-1.11%)
Mar 04, 2002 1.102 1.103 1.090 1.102 53,089 +0.01(+1.12%)
Mar 01, 2002 1.102 1.103 1.077 1.090 1,163,471 -0.02(-2.09%)
Feb 28, 2002 1.103 1.126 1.102 1.113 40,429 +0.00(+0.44%)
Feb 27, 2002 1.102 1.108 1.102 1.108 92,702 +0.01(+0.56%)
Feb 26, 2002 1.095 1.102 1.084 1.102 238,084 +0.00(+0.45%)
Feb 25, 2002 1.102 1.102 1.092 1.097 43,696 -0.01(-0.55%)
Feb 22, 2002 1.096 1.125 1.090 1.103 87,393 +0.01(+0.67%)
Feb 21, 2002 1.103 1.103 1.096 1.096 21,235 -0.01(-1.10%)
Feb 20, 2002 1.090 1.108 1.090 1.108 106,995 +0.02(+2.26%)
Feb 19, 2002 1.120 1.120 1.075 1.084 393,268 -0.02(-2.21%)
Feb 18, 2002 1.090 1.145 1.090 1.108 282,598 +0.00(+0.00%)
Feb 15, 2002 1.090 1.145 1.090 1.108 282,598 +0.02(+2.26%)
Feb 14, 2002 1.096 1.096 1.071 1.084 61,256 -0.01(-1.12%)
Feb 13, 2002 1.102 1.102 1.084 1.096 53,497 -0.01(-0.56%)
Feb 12, 2002 1.087 1.102 1.087 1.102 257,278 +0.01(+1.24%)
Feb 11, 2002 1.046 1.090 1.046 1.088 335,687 +0.04(+4.10%)
Feb 08, 2002 1.028 1.050 1.028 1.046 240,126 +0.02(+2.03%)
Feb 07, 2002 1.010 1.027 1.010 1.025 24,502 +0.01(+1.45%)
Feb 06, 2002 1.004 1.022 1.004 1.010 61,665 +0.00(+0.36%)
Feb 05, 2002 1.004 1.016 0.9978 1.006 450,033 +0.01(+0.86%)
Feb 04, 2002 1.028 1.028 0.9978 0.9978 104,953 -0.04(-4.12%)
Feb 01, 2002 1.035 1.053 1.028 1.041 192,754 +0.00(+0.35%)
Jan 31, 2002 1.022 1.037 1.022 1.037 212,765 +0.01(+0.59%)
Jan 30, 2002 1.016 1.035 1.004 1.031 121,288 +0.01(+1.32%)
Jan 29, 2002 1.028 1.028 1.017 1.017 37,162 +0.00(+0.12%)
Jan 28, 2002 1.004 1.022 0.9978 1.016 134,356 +0.01(+0.85%)
Jan 25, 2002 0.9917 1.008 0.9917 1.008 50,230 +0.02(+2.24%)
Jan 24, 2002 0.9978 1.004 0.9856 0.9856 14,293 -0.01(-1.47%)
Jan 23, 2002 0.9832 1.000 0.9832 1.000 39,204 +0.01(+0.86%)
Jan 22, 2002 0.9917 1.003 0.9819 0.9917 69,832 +0.00(+0.37%)
Jan 21, 2002 0.9917 0.9954 0.9856 0.9881 20,010 +0.00(+0.00%)
Jan 18, 2002 0.9917 0.9954 0.9819 0.9881 20,010 -0.01(-1.10%)
Jan 17, 2002 0.9954 0.9991 0.9856 0.9991 62,890 +0.01(+1.12%)
Jan 16, 2002 0.9966 0.9978 0.9819 0.9881 57,581 -0.01(-0.62%)
Jan 15, 2002 0.9807 0.9942 0.9795 0.9942 202,555 +0.01(+1.12%)
Jan 14, 2002 0.9917 0.9966 0.9819 0.9832 26,953 -0.00(-0.25%)
Jan 11, 2002 1.002 1.004 0.9856 0.9856 98,419 -0.02(-1.83%)
Jan 10, 2002 0.9648 1.008 0.9648 1.004 95,560 +0.09(+9.33%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.