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 )

26.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jan 30, 2004 1.625 1.675 1.596 1.642 369,881 +0.00(+0.30%)
Jan 29, 2004 1.745 1.745 1.594 1.637 685,426 -0.11(-6.19%)
Jan 28, 2004 1.745 1.786 1.733 1.745 1,132,584 +0.00(+0.00%)
Jan 27, 2004 1.726 1.745 1.714 1.745 941,003 +0.02(+1.15%)
Jan 26, 2004 1.711 1.739 1.703 1.726 495,455 -0.01(-0.57%)
Jan 23, 2004 1.662 1.739 1.658 1.735 831,527 +0.07(+4.25%)
Jan 22, 2004 1.677 1.677 1.640 1.665 1,299,614 +0.00(+0.00%)
Jan 21, 2004 1.696 1.697 1.655 1.665 592,856 +0.00(+0.15%)
Jan 20, 2004 1.677 1.677 1.640 1.662 778,802 -0.02(-1.40%)
Jan 16, 2004 1.677 1.712 1.641 1.686 700,318 +0.01(+0.37%)
Jan 15, 2004 1.589 1.682 1.552 1.680 597,685 +0.08(+4.89%)
Jan 14, 2004 1.608 1.614 1.532 1.601 769,948 -0.01(-0.46%)
Jan 13, 2004 1.528 1.609 1.516 1.609 911,621 +0.07(+4.86%)
Jan 12, 2004 1.507 1.553 1.488 1.534 780,815 +0.01(+0.98%)
Jan 09, 2004 1.533 1.578 1.491 1.519 396,444 -0.03(-1.69%)
Jan 08, 2004 1.514 1.615 1.514 1.545 1,376,086 +0.06(+3.93%)
Jan 07, 2004 1.519 1.550 1.478 1.487 1,539,091 -0.00(-0.25%)
Jan 06, 2004 1.400 1.509 1.389 1.491 1,329,398 +0.10(+7.43%)
Jan 05, 2004 1.478 1.488 1.384 1.388 1,345,900 -0.10(-6.92%)
Jan 02, 2004 1.493 1.594 1.490 1.491 864,531 -0.01(-0.58%)
Dec 31, 2003 1.491 1.509 1.472 1.499 1,049,673 +0.01(+0.58%)
Dec 30, 2003 1.601 1.601 1.468 1.491 1,548,751 -0.11(-6.90%)
Dec 29, 2003 1.599 1.612 1.567 1.601 1,214,690 +0.00(+0.16%)
Dec 26, 2003 1.596 1.632 1.596 1.599 227,804 +0.00(+0.16%)
Dec 24, 2003 1.634 1.634 1.596 1.596 342,914 -0.01(-0.39%)
Dec 23, 2003 1.656 1.663 1.603 1.603 680,597 -0.07(-4.30%)
Dec 22, 2003 1.639 1.675 1.616 1.675 416,568 +0.04(+2.35%)
Dec 19, 2003 1.714 1.714 1.621 1.636 591,648 -0.07(-4.29%)
Dec 18, 2003 1.656 1.729 1.656 1.709 342,109 +0.08(+4.72%)
Dec 17, 2003 1.671 1.685 1.632 1.632 265,235 -0.06(-3.74%)
Dec 16, 2003 1.682 1.696 1.616 1.696 388,797 +0.00(+0.07%)
Dec 15, 2003 1.752 1.752 1.687 1.694 1,075,432 +0.01(+0.81%)
Dec 12, 2003 1.691 1.692 1.661 1.681 839,175 -0.01(-0.51%)
Dec 11, 2003 1.646 1.699 1.644 1.690 1,804,729 +0.04(+2.26%)
Dec 10, 2003 1.714 1.714 1.621 1.652 410,129 -0.06(-3.27%)
Dec 09, 2003 1.738 1.738 1.702 1.708 531,678 -0.04(-2.27%)
Dec 08, 2003 1.721 1.759 1.718 1.748 660,070 +0.04(+2.25%)
Dec 05, 2003 1.690 1.724 1.619 1.709 575,549 +0.02(+0.95%)
Dec 04, 2003 1.814 1.814 1.677 1.693 1,093,946 -0.09(-5.02%)
Dec 03, 2003 1.820 1.846 1.772 1.783 496,662 -0.00(-0.21%)
Dec 02, 2003 1.826 1.856 1.764 1.786 714,405 -0.04(-2.18%)
Dec 01, 2003 1.764 1.832 1.789 1.826 1,268,221 +0.06(+3.52%)
Nov 28, 2003 1.701 1.769 1.693 1.764 281,737 +0.08(+4.49%)
Nov 26, 2003 1.708 1.717 1.678 1.688 414,959 +0.00(+0.07%)
Nov 25, 2003 1.699 1.699 1.685 1.687 645,983 -0.00(-0.07%)
Nov 24, 2003 1.626 1.719 1.625 1.688 757,873 +0.07(+4.14%)
Nov 21, 2003 1.615 1.630 1.599 1.621 642,361 +0.01(+0.54%)
Nov 20, 2003 1.528 1.645 1.516 1.612 466,476 +0.01(+0.46%)
Nov 19, 2003 1.600 1.652 1.600 1.605 864,531 -0.01(-0.46%)
Nov 18, 2003 1.632 1.635 1.584 1.612 608,150 -0.00(-0.23%)
Nov 17, 2003 1.683 1.686 1.605 1.616 1,199,396 -0.10(-6.06%)
Nov 14, 2003 1.794 1.795 1.739 1.721 796,512 -0.07(-3.75%)
Nov 13, 2003 1.801 1.801 1.762 1.788 893,510 -0.02(-1.03%)
Nov 12, 2003 1.801 1.801 1.781 1.806 910,011 +0.00(+0.28%)
Nov 11, 2003 1.855 1.855 1.789 1.801 901,559 -0.05(-2.82%)
Nov 10, 2003 1.937 1.937 1.851 1.853 1,960,087 -0.02(-1.19%)
Nov 07, 2003 1.832 1.938 1.796 1.876 3,675,466 +0.06(+3.42%)
Nov 06, 2003 1.820 1.851 1.819 1.814 1,446,923 +0.01(+0.69%)
Nov 05, 2003 1.650 1.830 1.735 1.801 2,743,720 +0.07(+4.32%)
Nov 04, 2003 1.650 1.739 1.647 1.727 2,496,306 +0.11(+6.92%)
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.