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 )

3.966 +0.226 (+6.04%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 2, 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 01, 2024 3.710 4.000 3.665 3.740 46,103 -0.09(-2.35%)
Apr 30, 2024 4.040 4.040 3.750 3.830 42,673 -0.25(-6.13%)
Apr 29, 2024 3.880 4.090 3.730 4.080 41,282 +0.19(+4.88%)
Apr 26, 2024 3.980 4.052 3.840 3.890 51,450 -0.06(-1.52%)
Apr 25, 2024 4.010 4.070 3.880 3.950 66,609 -0.07(-1.74%)
Apr 24, 2024 3.990 4.080 3.970 4.020 47,286 +0.05(+1.26%)
Apr 23, 2024 3.800 4.000 3.763 3.970 18,794 +0.12(+3.12%)
Apr 22, 2024 3.990 4.053 3.750 3.850 47,642 -0.08(-2.04%)
Apr 19, 2024 3.830 4.000 3.830 3.930 56,593 +0.14(+3.69%)
Apr 18, 2024 3.420 3.790 3.420 3.790 43,336 +0.28(+7.98%)
Apr 17, 2024 3.410 3.580 3.410 3.510 6,856 +0.06(+1.74%)
Apr 16, 2024 3.650 3.680 3.250 3.450 80,925 -0.20(-5.48%)
Apr 15, 2024 3.650 3.660 3.630 3.650 4,407 +0.00(+0.00%)
Apr 12, 2024 3.680 3.730 3.640 3.650 8,379 -0.07(-1.88%)
Apr 11, 2024 3.570 3.750 3.570 3.720 13,110 +0.05(+1.36%)
Apr 10, 2024 3.720 3.750 3.670 3.670 12,974 -0.07(-1.87%)
Apr 09, 2024 3.570 3.760 3.570 3.740 12,341 +0.11(+2.89%)
Apr 08, 2024 3.500 3.635 3.470 3.635 7,513 +0.13(+3.86%)
Apr 05, 2024 3.320 3.580 3.320 3.500 13,963 +0.13(+3.86%)
Apr 04, 2024 3.770 3.870 3.330 3.370 45,199 -0.40(-10.61%)
Apr 03, 2024 3.480 3.944 3.380 3.770 126,847 +0.29(+8.33%)
Apr 02, 2024 3.180 3.650 3.180 3.480 177,536 +0.28(+8.75%)
Apr 01, 2024 3.120 3.200 3.026 3.200 24,759 +0.12(+3.90%)
Mar 28, 2024 2.860 3.137 2.860 3.080 69,480 +0.18(+6.21%)
Mar 27, 2024 2.910 2.940 2.850 2.900 44,133 -0.01(-0.34%)
Mar 26, 2024 2.940 3.010 2.900 2.910 21,105 +0.00(+0.00%)
Mar 25, 2024 2.960 3.010 2.910 2.910 9,725 -0.04(-1.36%)
Mar 22, 2024 2.910 2.950 2.910 2.950 17,602 +0.02(+0.68%)
Mar 21, 2024 2.980 2.980 2.910 2.930 6,518 -0.04(-1.35%)
Mar 20, 2024 2.980 2.980 2.920 2.970 66,313 +0.05(+1.71%)
Mar 19, 2024 2.990 3.010 2.920 2.920 12,483 -0.03(-1.02%)
Mar 18, 2024 3.010 3.010 2.950 2.950 106,352 -0.05(-1.67%)
Mar 15, 2024 2.990 3.020 2.930 3.000 30,250 +0.02(+0.67%)
Mar 14, 2024 2.940 2.980 2.938 2.980 19,251 +0.03(+1.02%)
Mar 13, 2024 2.948 2.960 2.930 2.950 22,042 +0.01(+0.17%)
Mar 12, 2024 3.000 3.000 2.910 2.945 8,291 +0.03(+1.20%)
Mar 11, 2024 2.990 3.000 2.910 2.910 6,903 -0.06(-2.02%)
Mar 08, 2024 2.920 2.990 2.920 2.970 9,891 +0.03(+1.02%)
Mar 07, 2024 2.920 2.990 2.900 2.940 7,467 -0.02(-0.68%)
Mar 06, 2024 3.000 3.020 2.870 2.960 54,422 +0.05(+1.72%)
Mar 05, 2024 2.990 3.000 2.904 2.910 15,649 -0.07(-2.35%)
Mar 04, 2024 2.860 3.000 2.860 2.980 48,309 +0.08(+2.76%)
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.