Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

GUESS (NY: GES )

22.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 31, 2002 0.7968 0.8054 0.7968 0.8004 8,565 -0.01(-1.06%)
May 28, 2002 0.8397 0.8397 0.8029 0.8090 37,526 -0.02(-2.22%)
May 27, 2002 0.8029 0.8311 0.8029 0.8274 33,855 +0.00(+0.00%)
May 24, 2002 0.8029 0.8311 0.8029 0.8274 33,855 +0.02(+2.27%)
May 23, 2002 0.8029 0.8568 0.8029 0.8090 155,816 +0.01(+1.23%)
May 22, 2002 0.8397 0.8483 0.7992 0.7992 92,184 -0.05(-5.51%)
May 21, 2002 0.8286 0.8519 0.8286 0.8458 19,579 +0.01(+1.32%)
May 20, 2002 0.8568 0.8568 0.8103 0.8348 46,092 +0.01(+0.89%)
May 17, 2002 0.8335 0.8519 0.8274 0.8274 230,461 -0.01(-0.74%)
May 16, 2002 0.8458 0.8532 0.8274 0.8335 276,553 -0.00(-0.58%)
May 15, 2002 0.8581 0.8617 0.8274 0.8384 16,723 -0.02(-2.29%)
May 14, 2002 0.8826 0.8826 0.8532 0.8581 73,829 -0.01(-1.41%)
May 13, 2002 0.8654 0.8826 0.8654 0.8703 43,237 +0.00(+0.00%)
May 10, 2002 0.9255 0.9255 0.8593 0.8703 96,263 -0.06(-6.58%)
May 09, 2002 0.9328 0.9500 0.9316 0.9316 97,079 -0.00(-0.13%)
May 08, 2002 0.9623 0.9843 0.9194 0.9328 170,908 -0.04(-4.28%)
May 07, 2002 0.9659 0.9868 0.9561 0.9745 130,119 +0.02(+2.19%)
May 06, 2002 0.9377 0.9929 0.9377 0.9537 72,605 +0.00(+0.52%)
May 03, 2002 0.9255 0.9500 0.9255 0.9488 106,053 +0.02(+1.84%)
May 02, 2002 0.8764 0.9377 0.8764 0.9316 112,171 +0.06(+7.04%)
May 01, 2002 0.8899 0.8961 0.8642 0.8703 80,763 -0.03(-2.87%)
Apr 30, 2002 0.8581 0.9010 0.8581 0.8961 33,447 +0.04(+5.18%)
Apr 29, 2002 0.8887 0.9010 0.8519 0.8519 100,342 -0.03(-3.47%)
Apr 26, 2002 0.8826 0.9071 0.8617 0.8826 142,355 +0.01(+1.27%)
Apr 25, 2002 0.8948 0.8948 0.8642 0.8715 43,644 -0.03(-3.79%)
Apr 24, 2002 0.8887 0.9071 0.8764 0.9059 47,723 +0.02(+2.64%)
Apr 23, 2002 0.8948 0.9034 0.8654 0.8826 91,368 -0.02(-1.77%)
Apr 22, 2002 0.9218 0.9243 0.8985 0.8985 46,500 -0.03(-2.79%)
Apr 19, 2002 0.9463 0.9463 0.9206 0.9243 13,052 -0.03(-2.71%)
Apr 18, 2002 0.9439 0.9623 0.9316 0.9500 70,566 +0.01(+0.65%)
Apr 17, 2002 0.9684 0.9806 0.9439 0.9439 29,368 -0.02(-2.28%)
Apr 16, 2002 0.9561 0.9806 0.9377 0.9659 95,039 +0.00(+0.38%)
Apr 15, 2002 0.9390 0.9623 0.9316 0.9623 1,048,702 +0.02(+2.61%)
Apr 12, 2002 0.9316 0.9426 0.9132 0.9377 79,947 -0.01(-0.78%)
Apr 11, 2002 0.9561 0.9561 0.9316 0.9451 116,658 -0.02(-2.41%)
Apr 10, 2002 0.9684 0.9929 0.9377 0.9684 49,355 -0.00(-0.50%)
Apr 09, 2002 0.9598 1.011 0.9377 0.9733 246,777 +0.01(+1.15%)
Apr 08, 2002 0.9561 0.9806 0.9390 0.9623 280,224 +0.01(+1.29%)
Apr 05, 2002 0.9071 0.9561 0.9071 0.9500 67,302 +0.05(+5.30%)
Apr 04, 2002 0.8961 0.9255 0.8961 0.9022 2,408,629 +0.00(+0.27%)
Apr 03, 2002 0.9194 0.9194 0.8985 0.8997 42,013 -0.01(-1.48%)
Apr 02, 2002 0.9255 0.9255 0.8961 0.9132 121,553 -0.01(-1.32%)
Apr 01, 2002 0.9512 0.9512 0.9206 0.9255 135,013 -0.03(-2.96%)
Mar 29, 2002 0.9549 0.9549 0.9500 0.9537 12,644 +0.00(+0.00%)
Mar 28, 2002 0.9549 0.9549 0.9500 0.9537 12,644 -0.00(-0.13%)
Mar 27, 2002 0.9561 0.9574 0.9512 0.9549 368,330 +0.00(+0.39%)
Mar 26, 2002 0.9500 0.9561 0.9451 0.9512 649,779 -0.01(-0.77%)
Mar 25, 2002 0.9598 0.9598 0.9439 0.9586 13,460 +0.00(+0.39%)
Mar 22, 2002 0.9574 0.9745 0.9524 0.9549 105,237 -0.01(-1.39%)
Mar 21, 2002 0.9255 0.9708 0.9255 0.9684 192,935 +0.04(+4.64%)
Mar 20, 2002 0.9475 0.9475 0.9206 0.9255 24,065 -0.02(-2.45%)
Mar 19, 2002 0.9304 0.9512 0.9218 0.9488 354,870 +0.02(+1.98%)
Mar 18, 2002 0.9292 0.9414 0.9243 0.9304 14,684 +0.01(+0.66%)
Mar 15, 2002 0.9194 0.9439 0.9194 0.9243 76,276 -0.01(-0.79%)
Mar 14, 2002 0.9439 0.9561 0.9267 0.9316 51,394 -0.01(-0.65%)
Mar 13, 2002 0.9500 0.9586 0.9292 0.9377 60,368 -0.02(-1.92%)
Mar 12, 2002 0.9194 0.9672 0.8948 0.9561 115,026 +0.04(+4.00%)
Mar 11, 2002 0.9377 0.9377 0.9181 0.9194 71,381 -0.01(-1.19%)
Mar 08, 2002 0.9132 0.9328 0.9132 0.9304 222,711 -0.04(-4.53%)
Mar 07, 2002 1.048 1.048 0.9623 0.9745 106,053 -0.09(-8.09%)
Mar 06, 2002 1.042 1.066 1.036 1.060 135,829 -0.03(-2.81%)
Mar 05, 2002 1.097 1.108 1.085 1.091 190,895 -0.01(-1.11%)
Mar 04, 2002 1.103 1.104 1.091 1.103 53,026 +0.01(+1.12%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.