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 )

3.850 +0.110 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 30, 2020 8.950 9.240 8.820 9.090 81,647 +0.09(+1.00%)
Apr 29, 2020 9.050 9.635 8.900 9.000 206,837 +0.18(+2.04%)
Apr 28, 2020 9.010 9.600 8.530 8.820 444,337 -1.34(-13.19%)
Apr 27, 2020 9.940 10.36 9.880 10.16 315,501 +0.55(+5.72%)
Apr 24, 2020 9.040 9.700 8.880 9.610 97,800 +0.62(+6.90%)
Apr 23, 2020 8.980 9.300 8.900 8.990 65,807 -0.01(-0.11%)
Apr 22, 2020 9.660 9.890 8.500 9.000 173,961 -0.60(-6.25%)
Apr 21, 2020 8.950 9.690 8.730 9.600 153,649 +0.70(+7.87%)
Apr 20, 2020 9.550 9.600 8.600 8.900 156,292 -0.66(-6.90%)
Apr 17, 2020 9.570 9.700 9.390 9.560 90,200 +0.05(+0.53%)
Apr 16, 2020 9.590 9.660 9.260 9.510 78,252 +0.02(+0.21%)
Apr 15, 2020 9.370 9.820 9.007 9.490 107,119 -0.18(-1.86%)
Apr 14, 2020 9.510 9.830 9.400 9.670 157,494 +0.09(+0.94%)
Apr 13, 2020 9.310 9.680 8.955 9.580 104,005 +0.18(+1.91%)
Apr 09, 2020 8.660 9.480 8.660 9.400 106,100 +0.84(+9.81%)
Apr 08, 2020 8.610 8.840 8.280 8.560 116,861 +0.16(+1.90%)
Apr 07, 2020 9.130 9.295 8.120 8.400 197,319 -0.67(-7.39%)
Apr 06, 2020 8.860 9.300 8.800 9.070 77,216 +0.44(+5.10%)
Apr 03, 2020 9.750 9.820 8.210 8.630 133,200 -1.10(-11.31%)
Apr 02, 2020 8.470 9.770 8.470 9.730 138,471 +1.26(+14.88%)
Apr 01, 2020 8.420 8.540 8.000 8.470 125,381 -0.41(-4.62%)
Mar 31, 2020 9.200 9.890 8.420 8.880 162,325 -0.28(-3.06%)
Mar 30, 2020 8.180 9.340 8.100 9.160 223,207 +1.13(+14.07%)
Mar 27, 2020 7.910 8.690 7.630 8.030 173,000 -0.08(-0.99%)
Mar 26, 2020 7.150 8.910 7.110 8.110 570,496 +1.15(+16.52%)
Mar 25, 2020 6.940 7.365 6.552 6.960 50,483 +0.06(+0.87%)
Mar 24, 2020 6.540 7.420 6.390 6.900 112,432 +0.54(+8.49%)
Mar 23, 2020 6.570 7.080 5.500 6.360 125,740 -0.08(-1.24%)
Mar 20, 2020 6.670 6.820 6.150 6.440 223,700 +0.09(+1.42%)
Mar 19, 2020 5.100 6.940 5.090 6.350 137,730 +1.19(+23.06%)
Mar 18, 2020 5.060 5.920 4.865 5.160 129,045 -0.19(-3.55%)
Mar 17, 2020 4.910 5.520 4.700 5.350 128,257 +0.50(+10.31%)
Mar 16, 2020 5.200 5.405 4.770 4.850 111,134 -0.70(-12.61%)
Mar 13, 2020 5.710 5.840 5.140 5.550 132,000 -0.05(-0.89%)
Mar 12, 2020 5.780 5.990 5.170 5.600 158,568 -0.56(-9.09%)
Mar 11, 2020 6.690 6.690 5.940 6.160 66,368 -0.46(-6.95%)
Mar 10, 2020 7.280 7.280 6.340 6.620 92,048 -0.40(-5.70%)
Mar 09, 2020 6.740 7.305 6.540 7.020 108,943 -0.32(-4.36%)
Mar 06, 2020 7.190 7.350 7.060 7.340 86,000 +0.00(+0.00%)
Mar 05, 2020 7.410 7.820 7.020 7.340 63,617 -0.27(-3.55%)
Mar 04, 2020 8.100 8.482 7.510 7.610 70,319 -0.29(-3.67%)
Mar 03, 2020 8.720 8.780 7.800 7.900 70,943 -0.82(-9.40%)
Mar 02, 2020 8.540 9.012 8.400 8.720 90,379 +0.29(+3.44%)
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%)
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.