Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Gaiam Inc (NQ: GAIA )

4.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2023 3.170 3.320 3.150 3.270 41,569 +0.07(+2.19%)
Feb 27, 2023 3.110 3.230 2.970 3.200 11,218 +0.13(+4.23%)
Feb 24, 2023 3.010 3.200 2.950 3.070 8,474 +0.00(+0.00%)
Feb 23, 2023 2.750 3.129 2.650 3.070 41,732 +0.47(+18.08%)
Feb 22, 2023 2.650 2.765 2.600 2.600 15,807 +0.00(+0.00%)
Feb 21, 2023 2.850 2.927 2.600 2.600 7,173 -0.23(-8.13%)
Feb 17, 2023 2.730 2.885 2.640 2.830 25,265 +0.21(+8.22%)
Feb 16, 2023 2.800 2.895 2.570 2.615 13,259 -0.11(-4.21%)
Feb 15, 2023 3.060 3.060 2.730 2.730 6,814 -0.23(-7.93%)
Feb 14, 2023 2.880 3.035 2.830 2.965 15,561 +0.09(+3.13%)
Feb 13, 2023 2.720 2.910 2.720 2.875 15,624 +0.21(+8.08%)
Feb 10, 2023 3.060 3.060 2.660 2.660 74,567 -0.27(-9.22%)
Feb 09, 2023 3.150 3.150 2.930 2.930 13,001 -0.12(-3.93%)
Feb 08, 2023 3.161 3.200 2.920 3.050 39,215 -0.13(-4.09%)
Feb 07, 2023 2.990 3.180 2.990 3.180 51,673 +0.18(+6.00%)
Feb 06, 2023 3.060 3.090 2.950 3.000 17,659 -0.17(-5.36%)
Feb 03, 2023 3.190 3.380 3.040 3.170 64,039 -0.08(-2.46%)
Feb 02, 2023 3.490 3.690 3.240 3.250 34,633 -0.24(-6.88%)
Feb 01, 2023 3.590 3.645 3.430 3.490 30,714 -0.16(-4.38%)
Jan 31, 2023 3.550 3.700 3.490 3.650 44,619 +0.15(+4.43%)
Jan 30, 2023 3.670 3.670 3.380 3.495 32,948 -0.17(-4.77%)
Jan 27, 2023 3.800 3.800 3.670 3.670 12,782 -0.04(-1.08%)
Jan 26, 2023 3.520 3.750 3.370 3.710 54,838 +0.19(+5.40%)
Jan 25, 2023 3.220 3.555 3.220 3.520 19,826 -0.01(-0.28%)
Jan 24, 2023 3.490 3.580 3.490 3.530 6,536 -0.03(-0.84%)
Jan 23, 2023 3.620 3.680 3.407 3.560 29,303 -0.04(-1.17%)
Jan 20, 2023 3.450 3.790 3.450 3.602 50,275 +0.12(+3.51%)
Jan 19, 2023 3.580 3.720 3.360 3.480 10,009 -0.12(-3.20%)
Jan 18, 2023 3.720 3.750 3.509 3.595 5,313 -0.08(-2.31%)
Jan 17, 2023 3.710 3.890 3.340 3.680 69,593 -0.12(-3.16%)
Jan 13, 2023 3.400 4.030 3.337 3.800 92,538 +0.41(+12.09%)
Jan 12, 2023 3.150 3.460 3.100 3.390 19,680 +0.30(+9.71%)
Jan 11, 2023 3.200 3.200 3.000 3.090 21,937 +0.00(+0.00%)
Jan 10, 2023 2.990 3.160 2.830 3.090 19,746 +0.14(+4.75%)
Jan 09, 2023 2.720 2.974 2.557 2.950 49,542 +0.20(+7.27%)
Jan 06, 2023 2.730 2.770 2.380 2.750 9,356 +0.05(+1.85%)
Jan 05, 2023 2.350 2.770 2.350 2.700 79,821 +0.28(+11.57%)
Jan 04, 2023 2.375 2.420 2.310 2.420 1,430 +0.05(+1.91%)
Jan 03, 2023 2.290 2.465 2.290 2.375 8,314 -0.01(-0.22%)
Dec 30, 2022 2.100 2.420 2.100 2.380 101,061 +0.33(+16.10%)
Dec 29, 2022 2.230 2.270 2.050 2.050 147,449 -0.24(-10.48%)
Dec 28, 2022 2.220 2.290 2.070 2.290 71,794 +0.03(+1.33%)
Dec 27, 2022 2.400 2.400 2.200 2.260 20,638 -0.03(-1.31%)
Dec 23, 2022 2.390 2.390 2.260 2.290 21,031 -0.16(-6.53%)
Dec 22, 2022 2.360 2.470 2.210 2.450 44,663 +0.05(+2.08%)
Dec 21, 2022 2.410 2.590 2.316 2.400 24,420 -0.06(-2.44%)
Dec 20, 2022 2.430 2.870 2.350 2.460 70,700 -0.24(-8.89%)
Dec 19, 2022 2.850 2.913 2.510 2.700 7,680 -0.05(-1.81%)
Dec 16, 2022 2.350 2.800 2.350 2.750 29,556 +0.08(+3.19%)
Dec 15, 2022 2.510 2.690 2.490 2.665 19,557 +0.10(+3.90%)
Dec 14, 2022 2.385 2.690 2.340 2.565 54,972 +0.21(+8.69%)
Dec 13, 2022 2.590 2.600 2.330 2.360 81,829 -0.11(-4.45%)
Dec 12, 2022 2.490 2.650 2.370 2.470 50,817 -0.03(-1.20%)
Dec 09, 2022 2.600 2.622 2.470 2.500 10,286 -0.15(-5.66%)
Dec 08, 2022 2.430 2.680 2.380 2.650 36,503 +0.20(+8.16%)
Dec 07, 2022 2.250 2.490 2.250 2.450 53,966 +0.17(+7.46%)
Dec 06, 2022 2.490 2.510 2.270 2.280 15,995 -0.17(-6.94%)
Dec 05, 2022 2.610 2.610 2.450 2.450 16,442 -0.20(-7.55%)
Dec 02, 2022 2.590 2.700 2.570 2.650 16,180 +0.08(+3.11%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.