Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GUESS (NY: GES )

26.24 -0.16 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2004 1.920 1.936 1.905 1.911 332,037 +0.02(+0.92%)
May 27, 2004 1.862 1.916 1.848 1.893 366,691 +0.03(+1.53%)
May 26, 2004 1.978 1.985 1.858 1.865 880,463 -0.04(-2.21%)
May 25, 2004 1.855 1.907 1.812 1.907 395,301 +0.06(+3.50%)
May 24, 2004 1.833 1.877 1.824 1.843 289,726 +0.03(+1.57%)
May 21, 2004 1.812 1.843 1.793 1.814 197,046 +0.01(+0.83%)
May 20, 2004 1.786 1.855 1.781 1.799 508,935 +0.03(+1.47%)
May 19, 2004 1.759 1.829 1.759 1.773 592,751 +0.01(+0.78%)
May 18, 2004 1.737 1.781 1.737 1.759 274,011 +0.03(+2.01%)
May 17, 2004 1.756 1.779 1.719 1.725 295,368 -0.04(-2.46%)
May 14, 2004 1.843 1.843 1.756 1.768 317,127 -0.02(-1.18%)
May 13, 2004 1.794 1.815 1.762 1.789 271,190 +0.01(+0.42%)
May 12, 2004 1.830 1.830 1.678 1.782 784,156 -0.04(-2.18%)
May 11, 2004 1.762 1.843 1.757 1.822 696,714 +0.08(+4.86%)
May 10, 2004 1.766 1.772 1.725 1.737 1,459,916 -0.09(-4.70%)
May 07, 2004 1.913 1.964 1.781 1.823 398,122 -0.10(-5.35%)
May 06, 2004 1.903 1.983 1.900 1.926 678,581 +0.03(+1.50%)
May 05, 2004 1.887 1.910 1.861 1.897 1,106,522 +0.03(+1.53%)
May 04, 2004 1.928 1.936 1.812 1.869 1,322,508 -0.05(-2.46%)
May 03, 2004 1.912 1.926 1.861 1.916 1,319,687 -0.02(-0.83%)
Apr 30, 2004 2.047 2.060 1.886 1.932 2,138,498 -0.04(-2.26%)
Apr 29, 2004 2.111 2.128 1.963 1.977 563,335 -0.11(-5.40%)
Apr 28, 2004 2.140 2.140 2.078 2.090 265,952 -0.02(-0.94%)
Apr 27, 2004 2.202 2.209 2.090 2.109 678,581 -0.08(-3.68%)
Apr 26, 2004 2.207 2.252 2.189 2.190 926,803 -0.01(-0.68%)
Apr 23, 2004 2.212 2.230 2.184 2.205 892,149 +0.02(+1.08%)
Apr 22, 2004 2.119 2.233 2.065 2.181 653,194 +0.04(+1.74%)
Apr 21, 2004 2.060 2.180 2.060 2.144 965,890 +0.12(+5.69%)
Apr 20, 2004 2.016 2.060 2.004 2.029 686,640 +0.04(+2.25%)
Apr 19, 2004 2.010 2.016 1.944 1.984 1,158,101 -0.07(-3.21%)
Apr 16, 2004 2.041 2.060 2.010 2.050 415,046 +0.01(+0.61%)
Apr 15, 2004 2.070 2.103 2.005 2.037 462,595 -0.00(-0.06%)
Apr 14, 2004 2.060 2.077 1.948 2.039 1,818,952 -0.06(-2.84%)
Apr 13, 2004 2.229 2.230 2.047 2.098 1,245,543 -0.12(-5.53%)
Apr 12, 2004 2.209 2.283 2.209 2.221 914,311 +0.01(+0.62%)
Apr 08, 2004 2.288 2.291 2.196 2.207 405,778 -0.05(-2.20%)
Apr 07, 2004 2.264 2.277 2.221 2.257 982,814 -0.01(-0.33%)
Apr 06, 2004 2.288 2.291 2.262 2.264 1,033,587 -0.02(-1.03%)
Apr 05, 2004 2.430 2.430 2.246 2.288 1,435,739 -0.12(-4.95%)
Apr 02, 2004 2.292 2.420 2.288 2.407 1,384,160 +0.15(+6.48%)
Apr 01, 2004 2.277 2.283 2.240 2.261 850,241 +0.02(+1.05%)
Mar 31, 2004 2.240 2.269 2.237 2.237 394,092 +0.01(+0.39%)
Mar 30, 2004 2.229 2.247 2.221 2.229 644,329 +0.02(+0.84%)
Mar 29, 2004 2.236 2.308 2.191 2.210 768,037 +0.02(+1.08%)
Mar 26, 2004 2.144 2.271 2.128 2.186 482,340 +0.04(+1.97%)
Mar 25, 2004 2.112 2.165 2.111 2.144 269,578 +0.04(+2.13%)
Mar 24, 2004 2.109 2.140 2.060 2.099 296,980 +0.00(+0.06%)
Mar 23, 2004 2.147 2.154 2.029 2.098 654,000 -0.04(-1.97%)
Mar 22, 2004 2.122 2.174 2.098 2.140 1,264,079 +0.01(+0.41%)
Mar 19, 2004 2.097 2.153 2.078 2.132 605,645 +0.01(+0.47%)
Mar 18, 2004 2.078 2.129 2.078 2.122 517,398 +0.05(+2.58%)
Mar 17, 2004 1.998 2.097 1.967 2.068 408,196 +0.11(+5.84%)
Mar 16, 2004 1.967 1.996 1.867 1.954 358,632 -0.00(-0.13%)
Mar 15, 2004 2.018 2.046 1.954 1.957 190,599 -0.06(-2.95%)
Mar 12, 2004 1.990 2.029 1.973 2.016 526,263 +0.05(+2.78%)
Mar 11, 2004 2.047 2.065 1.953 1.962 560,514 -0.11(-5.33%)
Mar 10, 2004 2.128 2.132 2.018 2.072 520,218 -0.05(-2.34%)
Mar 09, 2004 2.139 2.139 2.054 2.122 880,866 -0.02(-1.04%)
Mar 08, 2004 2.093 2.181 2.052 2.144 1,667,843 +0.02(+0.93%)
Mar 05, 2004 2.097 2.148 2.080 2.124 693,490 +0.01(+0.71%)
Mar 04, 2004 2.004 2.121 1.954 2.109 777,305 +0.12(+6.25%)
Mar 03, 2004 1.999 1.999 1.934 1.985 343,723 -0.01(-0.62%)
Mar 02, 2004 1.942 2.004 1.923 1.998 693,490 +0.06(+2.94%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.