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 )

4.350 -0.030 (-0.68%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2021 11.66 12.01 11.62 11.89 90,655 +0.32(+2.77%)
Mar 30, 2021 11.49 11.70 11.20 11.57 60,146 +0.06(+0.52%)
Mar 29, 2021 11.96 12.00 11.33 11.51 79,756 -0.24(-2.04%)
Mar 26, 2021 12.62 12.75 11.43 11.75 77,300 -0.64(-5.17%)
Mar 25, 2021 11.55 12.69 11.25 12.39 118,154 +0.52(+4.38%)
Mar 24, 2021 12.60 12.84 11.86 11.87 89,431 -0.67(-5.34%)
Mar 23, 2021 13.13 13.16 12.16 12.54 99,462 -0.81(-6.07%)
Mar 22, 2021 13.19 13.65 13.09 13.35 75,728 +0.16(+1.21%)
Mar 19, 2021 13.32 13.67 13.18 13.19 160,500 -0.13(-0.98%)
Mar 18, 2021 13.89 13.97 13.21 13.32 81,548 -0.51(-3.69%)
Mar 17, 2021 13.72 13.88 13.10 13.83 58,142 -0.10(-0.72%)
Mar 16, 2021 13.97 14.01 13.53 13.93 62,210 -0.07(-0.50%)
Mar 15, 2021 14.35 14.35 13.83 14.00 54,474 -0.43(-2.98%)
Mar 12, 2021 14.46 14.60 14.02 14.43 69,600 +0.05(+0.35%)
Mar 11, 2021 13.90 14.88 13.74 14.38 70,943 +0.61(+4.43%)
Mar 10, 2021 14.63 14.81 13.55 13.77 129,938 -0.88(-6.01%)
Mar 09, 2021 12.81 15.06 12.81 14.65 302,360 +1.91(+14.95%)
Mar 08, 2021 11.50 13.28 11.45 12.74 288,672 +1.55(+13.90%)
Mar 05, 2021 11.28 11.34 10.64 11.19 138,700 +0.08(+0.72%)
Mar 04, 2021 10.68 11.25 10.57 11.11 203,570 +0.47(+4.42%)
Mar 03, 2021 10.70 10.84 10.31 10.64 193,787 -0.08(-0.75%)
Mar 02, 2021 10.71 11.11 10.07 10.72 177,044 +0.08(+0.75%)
Mar 01, 2021 9.660 10.78 9.640 10.64 133,755 +1.12(+11.76%)
Feb 26, 2021 9.450 9.815 9.380 9.520 65,800 -0.04(-0.42%)
Feb 25, 2021 10.13 10.13 9.540 9.560 50,372 -0.55(-5.44%)
Feb 24, 2021 9.840 10.50 9.840 10.11 63,793 +0.27(+2.74%)
Feb 23, 2021 10.00 10.13 9.560 9.840 68,668 -0.29(-2.86%)
Feb 22, 2021 9.840 10.24 9.670 10.13 124,529 +0.30(+3.05%)
Feb 19, 2021 9.640 10.08 9.640 9.830 82,700 +0.14(+1.44%)
Feb 18, 2021 9.660 9.867 9.610 9.690 61,002 +0.07(+0.73%)
Feb 17, 2021 9.740 9.795 9.490 9.620 58,210 -0.18(-1.84%)
Feb 16, 2021 9.970 9.970 9.750 9.800 91,216 -0.02(-0.20%)
Feb 12, 2021 9.800 10.20 9.750 9.820 106,000 -0.06(-0.61%)
Feb 11, 2021 10.46 10.55 9.750 9.880 216,995 -0.52(-5.00%)
Feb 10, 2021 10.54 10.55 9.860 10.40 141,433 +0.01(+0.10%)
Feb 09, 2021 10.27 10.76 10.00 10.39 65,643 +0.22(+2.16%)
Feb 08, 2021 9.820 10.23 9.820 10.17 84,515 +0.35(+3.56%)
Feb 05, 2021 10.28 10.28 9.660 9.820 66,300 -0.28(-2.77%)
Feb 04, 2021 10.10 10.31 9.900 10.10 91,740 +0.01(+0.10%)
Feb 03, 2021 10.10 10.15 9.810 10.09 84,251 +0.06(+0.60%)
Feb 02, 2021 9.490 10.15 9.490 10.03 158,460 +0.57(+6.03%)
Feb 01, 2021 9.350 9.520 9.070 9.460 137,113 +0.32(+3.50%)
Jan 29, 2021 9.350 9.430 9.080 9.140 76,800 -0.14(-1.51%)
Jan 28, 2021 9.560 9.610 9.270 9.280 100,416 -0.05(-0.54%)
Jan 27, 2021 9.795 9.795 9.120 9.330 61,473 -0.27(-2.81%)
Jan 26, 2021 9.700 9.790 9.560 9.600 49,849 -0.08(-0.83%)
Jan 25, 2021 9.700 9.750 9.560 9.680 61,130 -0.02(-0.21%)
Jan 22, 2021 9.610 9.785 9.600 9.700 52,600 -0.03(-0.31%)
Jan 21, 2021 9.880 9.950 9.700 9.730 36,317 -0.09(-0.92%)
Jan 20, 2021 9.930 10.10 9.770 9.820 48,155 -0.05(-0.51%)
Jan 19, 2021 9.990 10.10 9.690 9.870 106,742 -0.12(-1.20%)
Jan 15, 2021 9.900 10.07 9.860 9.990 34,700 -0.01(-0.10%)
Jan 14, 2021 9.930 10.22 9.910 10.00 89,642 +0.04(+0.40%)
Jan 13, 2021 10.29 10.29 9.840 9.960 36,451 -0.41(-3.95%)
Jan 12, 2021 9.990 10.40 9.920 10.37 41,461 +0.29(+2.88%)
Jan 11, 2021 9.820 10.11 9.703 10.08 63,573 +0.11(+1.10%)
Jan 08, 2021 10.06 10.06 9.740 9.970 41,500 -0.05(-0.50%)
Jan 07, 2021 10.32 10.32 9.870 10.02 41,267 -0.30(-2.91%)
Jan 06, 2021 9.970 10.42 9.900 10.32 49,683 +0.48(+4.88%)
Jan 05, 2021 9.810 9.975 9.740 9.840 51,424 -0.05(-0.51%)
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.