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 )

4.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2020 10.33 10.45 9.910 9.970 57,179 -0.50(-4.78%)
Nov 27, 2020 10.50 10.54 10.30 10.47 29,400 +0.11(+1.06%)
Nov 25, 2020 10.92 10.92 10.36 10.36 70,500 -0.56(-5.13%)
Nov 24, 2020 10.82 11.30 10.66 10.92 42,261 +0.06(+0.55%)
Nov 23, 2020 10.92 11.05 10.71 10.86 31,128 -0.02(-0.18%)
Nov 20, 2020 11.20 11.20 10.83 10.88 31,200 -0.48(-4.23%)
Nov 19, 2020 11.04 11.52 11.04 11.36 26,266 +0.30(+2.71%)
Nov 18, 2020 11.66 12.01 10.95 11.06 63,490 -0.57(-4.90%)
Nov 17, 2020 11.38 11.78 11.22 11.63 83,498 +0.28(+2.47%)
Nov 16, 2020 11.44 11.70 11.25 11.35 36,551 +0.14(+1.25%)
Nov 13, 2020 11.24 11.34 11.10 11.21 37,600 +0.03(+0.27%)
Nov 12, 2020 11.21 11.34 11.04 11.18 25,067 -0.01(-0.09%)
Nov 11, 2020 11.47 11.74 10.77 11.19 53,763 -0.30(-2.61%)
Nov 10, 2020 12.12 12.12 10.83 11.49 100,260 +0.28(+2.50%)
Nov 09, 2020 11.00 11.61 10.48 11.21 120,473 +0.67(+6.36%)
Nov 06, 2020 10.70 11.03 10.36 10.54 49,100 -0.08(-0.75%)
Nov 05, 2020 10.47 11.07 10.29 10.62 35,111 +0.35(+3.41%)
Nov 04, 2020 10.65 10.65 10.17 10.27 11,313 -0.41(-3.84%)
Nov 03, 2020 10.32 10.74 10.32 10.68 27,866 +0.49(+4.81%)
Nov 02, 2020 10.16 10.32 9.910 10.19 22,661 +0.05(+0.49%)
Oct 30, 2020 10.60 10.60 9.930 10.14 41,200 -0.42(-3.98%)
Oct 29, 2020 10.06 10.70 9.750 10.56 40,178 +0.39(+3.83%)
Oct 28, 2020 10.10 10.28 9.710 10.17 33,917 -0.09(-0.88%)
Oct 27, 2020 10.39 10.50 10.22 10.26 14,317 -0.09(-0.87%)
Oct 26, 2020 10.49 10.68 10.19 10.35 26,844 -0.21(-1.99%)
Oct 23, 2020 10.37 10.74 10.03 10.56 44,800 +0.31(+3.02%)
Oct 22, 2020 10.60 11.19 10.16 10.25 27,133 -0.28(-2.66%)
Oct 21, 2020 11.34 11.46 10.49 10.53 36,626 -0.91(-7.95%)
Oct 20, 2020 11.38 11.51 11.24 11.44 44,063 +0.14(+1.24%)
Oct 19, 2020 11.37 11.39 11.25 11.30 19,231 +0.04(+0.36%)
Oct 16, 2020 11.01 11.40 11.01 11.26 31,700 +0.13(+1.17%)
Oct 15, 2020 11.27 11.50 10.86 11.13 27,420 -0.16(-1.42%)
Oct 14, 2020 11.36 11.52 11.19 11.29 85,650 -0.15(-1.31%)
Oct 13, 2020 11.22 11.49 11.05 11.44 37,428 +0.16(+1.42%)
Oct 12, 2020 11.38 11.38 11.09 11.28 25,532 -0.04(-0.35%)
Oct 09, 2020 10.73 11.38 10.70 11.32 29,800 +0.79(+7.50%)
Oct 08, 2020 10.39 10.68 10.33 10.53 89,885 +0.20(+1.94%)
Oct 07, 2020 10.25 10.39 10.15 10.33 28,284 +0.34(+3.40%)
Oct 06, 2020 10.09 10.38 9.970 9.990 27,269 -0.03(-0.30%)
Oct 05, 2020 10.03 10.48 9.870 10.02 29,294 +0.08(+0.80%)
Oct 02, 2020 9.900 10.31 9.850 9.940 33,200 -0.13(-1.29%)
Oct 01, 2020 9.880 10.15 9.760 10.07 29,368 +0.24(+2.44%)
Sep 30, 2020 9.910 9.965 9.680 9.830 43,579 -0.08(-0.81%)
Sep 29, 2020 10.05 10.06 9.810 9.910 23,105 -0.12(-1.20%)
Sep 28, 2020 9.570 10.09 9.430 10.03 33,403 +0.47(+4.92%)
Sep 25, 2020 9.400 9.630 9.400 9.560 24,700 +0.16(+1.70%)
Sep 24, 2020 9.600 9.630 9.400 9.400 27,835 -0.28(-2.89%)
Sep 23, 2020 9.650 9.810 9.630 9.680 63,667 +0.02(+0.21%)
Sep 22, 2020 10.14 10.14 9.530 9.660 34,703 -0.38(-3.78%)
Sep 21, 2020 10.27 10.28 9.740 10.04 86,120 -0.42(-4.02%)
Sep 18, 2020 10.37 10.47 9.930 10.46 92,000 +0.24(+2.35%)
Sep 17, 2020 10.07 10.22 9.870 10.22 70,880 +0.00(+0.00%)
Sep 16, 2020 10.00 10.50 10.00 10.22 64,741 +0.26(+2.61%)
Sep 15, 2020 10.06 10.26 9.932 9.960 75,168 -0.06(-0.60%)
Sep 14, 2020 10.42 10.42 9.910 10.02 64,602 -0.34(-3.28%)
Sep 11, 2020 11.42 11.42 10.33 10.36 81,500 -1.02(-8.96%)
Sep 10, 2020 11.57 11.73 11.24 11.38 55,551 -0.13(-1.13%)
Sep 09, 2020 11.01 11.55 10.85 11.51 70,186 +0.56(+5.11%)
Sep 08, 2020 11.63 11.75 10.89 10.95 82,696 -0.80(-6.81%)
Sep 04, 2020 11.34 11.76 10.40 11.75 258,000 +0.52(+4.63%)
Sep 03, 2020 11.69 11.69 10.91 11.23 58,525 -0.48(-4.10%)
Sep 02, 2020 11.96 11.97 11.55 11.71 59,179 +0.04(+0.34%)
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.