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 )

23.27 -0.12 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2002 0.5727 0.5839 0.5329 0.5329 68,019 -0.05(-8.72%)
Sep 27, 2002 0.6087 0.6087 0.5777 0.5839 9,257 -0.03(-4.67%)
Sep 26, 2002 0.6087 0.6211 0.5963 0.6125 12,879 +0.02(+2.71%)
Sep 25, 2002 0.5864 0.5963 0.5839 0.5963 9,257 +0.01(+1.69%)
Sep 24, 2002 0.6075 0.6298 0.5789 0.5864 54,737 -0.02(-3.67%)
Sep 23, 2002 0.5963 0.6149 0.5963 0.6087 38,235 -0.01(-1.80%)
Sep 20, 2002 0.6112 0.6199 0.6112 0.6199 35,015 +0.01(+1.84%)
Sep 19, 2002 0.6137 0.6211 0.6087 0.6087 4,668,792 -0.01(-1.80%)
Sep 18, 2002 0.6199 0.6211 0.6199 0.6199 4,427 -0.00(-0.20%)
Sep 17, 2002 0.6274 0.6274 0.6100 0.6211 22,136 -0.01(-1.96%)
Sep 16, 2002 0.6385 0.6522 0.6336 0.6336 6,439 -0.00(-0.20%)
Sep 13, 2002 0.6336 0.6348 0.6298 0.6348 4,024 +0.00(+0.20%)
Sep 12, 2002 0.6733 0.6733 0.6199 0.6336 130,806 -0.04(-6.59%)
Sep 11, 2002 0.6833 0.6833 0.6770 0.6783 9,257 -0.00(-0.73%)
Sep 10, 2002 0.6646 0.6833 0.6584 0.6833 26,563 +0.01(+1.85%)
Sep 09, 2002 0.6398 0.6770 0.6398 0.6708 51,517 +0.03(+5.06%)
Sep 06, 2002 0.6286 0.6398 0.6274 0.6385 34,613 +0.01(+1.58%)
Sep 05, 2002 0.6274 0.6286 0.6274 0.6286 228,207 -0.00(-0.78%)
Sep 04, 2002 0.6423 0.6423 0.6211 0.6336 68,019 -0.01(-2.11%)
Sep 03, 2002 0.6485 0.6485 0.6472 0.6472 60,774 -0.00(-0.19%)
Aug 30, 2002 0.6385 0.6510 0.6385 0.6485 80,496 +0.01(+1.56%)
Aug 29, 2002 0.6274 0.6398 0.6274 0.6385 24,953 +0.01(+1.78%)
Aug 28, 2002 0.6211 0.6336 0.6211 0.6274 24,953 +0.01(+1.00%)
Aug 27, 2002 0.6336 0.6336 0.6211 0.6211 25,356 -0.00(-0.79%)
Aug 26, 2002 0.6087 0.6336 0.6087 0.6261 37,430 +0.02(+2.86%)
Aug 23, 2002 0.6261 0.6274 0.6087 0.6087 23,343 -0.02(-2.97%)
Aug 22, 2002 0.6435 0.6435 0.6087 0.6274 37,028 -0.01(-1.94%)
Aug 21, 2002 0.6323 0.6398 0.6323 0.6398 4,829 +0.01(+2.39%)
Aug 20, 2002 0.6174 0.6398 0.6174 0.6249 24,953 +0.02(+2.65%)
Aug 16, 2002 0.6174 0.6187 0.5963 0.6087 30,991 -0.01(-1.41%)
Aug 15, 2002 0.6336 0.6398 0.6162 0.6174 22,941 -0.02(-2.55%)
Aug 14, 2002 0.6211 0.6336 0.6050 0.6336 14,489 +0.02(+3.24%)
Aug 13, 2002 0.6149 0.6149 0.6087 0.6137 25,758 -0.00(-0.40%)
Aug 12, 2002 0.6038 0.6199 0.5963 0.6162 39,443 -0.07(-9.82%)
Aug 07, 2002 0.6435 0.6833 0.6398 0.6833 1,170,417 +0.04(+6.80%)
Aug 06, 2002 0.6249 0.6522 0.6249 0.6398 1,846,990 +0.02(+3.00%)
Aug 05, 2002 0.6261 0.6398 0.6174 0.6211 239,476 +0.00(+0.00%)
Aug 02, 2002 0.6708 0.6708 0.6211 0.6211 1,891,665 -0.06(-9.09%)
Aug 01, 2002 0.6907 0.7081 0.6770 0.6833 133,221 -0.01(-1.79%)
Jul 31, 2002 0.7926 0.7926 0.6957 0.6957 208,083 -0.10(-12.50%)
Jul 30, 2002 0.8075 0.8075 0.7789 0.7951 8,452 -0.02(-2.14%)
Jul 29, 2002 0.7826 0.8125 0.7764 0.8125 24,953 +0.04(+5.48%)
Jul 26, 2002 0.7503 0.7702 0.7454 0.7702 45,480 +0.03(+3.51%)
Jul 25, 2002 0.7429 0.7640 0.7429 0.7441 45,077 -0.00(-0.17%)
Jul 24, 2002 0.7640 0.7640 0.7267 0.7454 59,969 -0.02(-2.91%)
Jul 23, 2002 0.8050 0.8050 0.7677 0.7677 110,682 -0.04(-4.63%)
Jul 22, 2002 0.8199 0.8199 0.8000 0.8050 44,675 -0.01(-1.82%)
Jul 19, 2002 0.7889 0.8448 0.7826 0.8199 120,744 +0.03(+3.94%)
Jul 17, 2002 0.7330 0.7889 0.7330 0.7889 54,737 +0.04(+5.83%)
Jul 12, 2002 0.7578 0.7628 0.7454 0.7454 201,241 -0.02(-2.28%)
Jul 11, 2002 0.7702 0.7764 0.7454 0.7628 52,725 -0.01(-1.76%)
Jul 10, 2002 0.7826 0.7826 0.7715 0.7764 18,916 -0.00(-0.48%)
Jul 09, 2002 0.8137 0.8137 0.7802 0.7802 26,563 -0.03(-4.12%)
Jul 08, 2002 0.7889 0.8137 0.7889 0.8137 68,421 +0.02(+3.15%)
Jul 05, 2002 0.8944 0.8944 0.7267 0.7889 237,866 -0.11(-12.41%)
Jul 04, 2002 0.8944 0.9007 0.8944 0.9007 80,496 +0.00(+0.00%)
Jul 03, 2002 0.8944 0.9007 0.8944 0.9007 13,281 +0.01(+0.69%)
Jul 02, 2002 0.9069 0.9081 0.8944 0.8944 63,592 -0.01(-1.37%)
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.