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 (%)
Feb 28, 2020 7.780 8.460 7.629 8.430 111,600 +0.17(+2.06%)
Feb 27, 2020 8.710 8.960 8.000 8.260 134,290 -0.65(-7.30%)
Feb 26, 2020 9.280 9.390 8.835 8.910 108,010 -0.50(-5.31%)
Feb 25, 2020 10.44 10.49 8.700 9.410 304,868 -0.86(-8.37%)
Feb 24, 2020 10.02 10.45 9.780 10.27 202,543 +0.25(+2.50%)
Feb 21, 2020 10.30 10.34 9.970 10.02 99,700 -0.19(-1.86%)
Feb 20, 2020 9.410 10.40 9.410 10.21 136,697 +0.81(+8.62%)
Feb 19, 2020 9.370 9.450 9.280 9.400 171,641 +0.07(+0.75%)
Feb 18, 2020 9.340 9.420 9.230 9.330 149,527 +0.04(+0.43%)
Feb 14, 2020 9.300 9.330 9.190 9.290 49,100 -0.03(-0.32%)
Feb 13, 2020 9.250 9.370 9.160 9.320 67,489 +0.01(+0.11%)
Feb 12, 2020 9.510 9.640 9.270 9.310 149,565 -0.05(-0.59%)
Feb 11, 2020 9.400 9.590 9.320 9.365 39,791 +0.02(+0.16%)
Feb 10, 2020 9.480 9.480 9.160 9.350 38,762 -0.03(-0.32%)
Feb 07, 2020 9.520 9.520 9.300 9.380 34,400 -0.31(-3.20%)
Feb 06, 2020 9.670 9.990 9.650 9.690 69,847 +0.02(+0.21%)
Feb 05, 2020 9.150 9.710 9.060 9.670 40,731 +0.64(+7.09%)
Feb 04, 2020 9.070 9.150 8.870 9.030 49,970 +0.14(+1.57%)
Feb 03, 2020 8.520 9.010 8.520 8.890 69,123 +0.43(+5.08%)
Jan 31, 2020 8.610 8.770 8.450 8.460 51,100 -0.36(-4.08%)
Jan 30, 2020 8.320 8.910 8.320 8.820 27,805 +0.31(+3.64%)
Jan 29, 2020 8.530 8.600 8.350 8.510 34,132 -0.03(-0.35%)
Jan 28, 2020 8.480 8.675 8.410 8.540 21,332 +0.11(+1.30%)
Jan 27, 2020 8.300 8.440 8.150 8.430 29,225 -0.04(-0.47%)
Jan 24, 2020 8.390 8.640 8.360 8.470 30,100 +0.11(+1.32%)
Jan 23, 2020 8.250 8.410 8.160 8.360 40,749 +0.03(+0.36%)
Jan 22, 2020 8.560 8.733 8.185 8.330 49,722 -0.22(-2.57%)
Jan 21, 2020 8.540 8.635 8.360 8.550 80,399 +0.04(+0.47%)
Jan 17, 2020 8.890 8.910 8.460 8.510 33,200 -0.29(-3.30%)
Jan 16, 2020 8.440 8.890 8.260 8.800 70,089 +0.48(+5.77%)
Jan 15, 2020 8.310 8.440 8.205 8.320 35,648 +0.01(+0.12%)
Jan 14, 2020 8.140 8.420 8.080 8.310 38,537 +0.18(+2.21%)
Jan 13, 2020 8.130 8.150 8.050 8.130 20,441 +0.04(+0.49%)
Jan 10, 2020 8.290 8.290 8.060 8.090 40,000 -0.20(-2.35%)
Jan 09, 2020 8.190 8.380 8.110 8.285 51,298 +0.14(+1.78%)
Jan 08, 2020 8.050 8.250 8.020 8.140 53,755 +0.10(+1.24%)
Jan 07, 2020 7.870 8.110 7.830 8.040 41,144 +0.20(+2.55%)
Jan 06, 2020 7.870 8.010 7.760 7.840 49,902 +0.01(+0.13%)
Jan 03, 2020 7.810 7.990 7.760 7.830 35,000 -0.07(-0.89%)
Jan 02, 2020 8.000 8.040 7.750 7.900 81,540 -0.09(-1.13%)
Dec 31, 2019 8.240 8.250 7.980 7.990 69,600 -0.30(-3.62%)
Dec 30, 2019 8.320 8.360 8.200 8.290 48,399 +0.01(+0.12%)
Dec 27, 2019 8.510 8.510 8.170 8.280 48,600 -0.23(-2.70%)
Dec 26, 2019 8.550 8.580 8.440 8.510 50,994 +0.01(+0.12%)
Dec 24, 2019 8.520 8.550 8.470 8.500 30,000 -0.02(-0.23%)
Dec 23, 2019 8.550 8.550 8.480 8.520 75,838 -0.02(-0.23%)
Dec 20, 2019 8.520 8.620 8.450 8.540 133,100 -0.07(-0.81%)
Dec 19, 2019 8.520 8.613 8.425 8.610 69,391 +0.09(+1.06%)
Dec 18, 2019 8.650 8.650 8.380 8.520 112,762 -0.11(-1.27%)
Dec 17, 2019 8.600 8.660 8.510 8.630 68,799 +0.00(+0.00%)
Dec 16, 2019 8.710 8.710 8.520 8.630 56,482 +0.00(+0.00%)
Dec 13, 2019 8.610 8.660 8.500 8.630 41,700 -0.01(-0.12%)
Dec 12, 2019 8.770 8.820 8.520 8.640 66,511 -0.14(-1.59%)
Dec 11, 2019 8.700 8.830 8.525 8.780 30,898 +0.04(+0.46%)
Dec 10, 2019 8.640 8.830 8.600 8.740 44,316 +0.06(+0.69%)
Dec 09, 2019 8.430 8.700 8.430 8.680 28,712 +0.25(+2.97%)
Dec 06, 2019 8.640 8.710 8.410 8.430 56,800 -0.01(-0.12%)
Dec 05, 2019 8.190 8.550 8.190 8.440 62,649 +0.29(+3.56%)
Dec 04, 2019 7.990 8.230 7.820 8.150 45,993 +0.20(+2.52%)
Dec 03, 2019 8.000 8.150 7.600 7.950 109,104 -0.24(-2.93%)
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.