Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Gaiam Inc (NQ: GAIA )

4.580 +0.030 (+0.66%)

Streaming Delayed Price Updated: 12:24 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	8.210	8.460	8.180	8.380	46,174	+0.09(+1.09%)
Jun 29, 2020	7.870	8.584	7.870	8.290	85,737	+0.47(+6.01%)
Jun 26, 2020	8.390	8.500	7.820	7.820	198,300	-0.58(-6.90%)
Jun 25, 2020	8.380	8.600	8.280	8.400	91,990	-0.07(-0.83%)
Jun 24, 2020	8.410	8.530	8.120	8.470	51,122	-0.01(-0.12%)
Jun 23, 2020	8.230	8.560	8.190	8.480	57,604	+0.31(+3.79%)
Jun 22, 2020	8.070	8.520	7.880	8.170	78,622	+0.10(+1.18%)
Jun 19, 2020	8.240	8.420	8.050	8.075	113,500	-0.12(-1.52%)
Jun 18, 2020	8.320	8.690	8.200	8.200	73,756	-0.15(-1.80%)
Jun 17, 2020	8.480	8.750	8.320	8.350	42,005	-0.13(-1.53%)
Jun 16, 2020	8.760	8.770	8.260	8.480	86,677	-0.16(-1.85%)
Jun 15, 2020	8.510	8.900	8.440	8.640	62,715	+0.00(+0.00%)
Jun 12, 2020	8.900	8.950	8.380	8.640	64,500	+0.00(+0.00%)
Jun 11, 2020	8.890	9.169	8.410	8.640	114,846	-0.57(-6.19%)
Jun 10, 2020	9.270	9.695	8.750	9.210	170,977	-0.24(-2.54%)
Jun 09, 2020	8.200	9.780	7.860	9.450	631,310	+1.25(+15.24%)
Jun 08, 2020	8.180	8.430	8.130	8.200	85,849	+0.19(+2.37%)
Jun 05, 2020	7.790	8.180	7.750	8.010	64,400	+0.26(+3.35%)
Jun 04, 2020	7.670	7.940	7.670	7.750	50,091	+0.08(+1.04%)
Jun 03, 2020	7.500	7.870	7.500	7.670	61,760	+0.21(+2.82%)
Jun 02, 2020	7.720	7.875	7.290	7.460	149,566	-0.20(-2.61%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Gaiam Inc (NQ: GAIA )

Historical Prices