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 (%)
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%)
Jan 04, 2021 9.890 9.970 9.550 9.890 52,046 +0.01(+0.10%)
Dec 31, 2020 9.880 9.880 9.880 52,123 +0.04(+0.41%)
Dec 30, 2020 9.790 10.05 9.690 9.840 52,123 +0.01(+0.10%)
Dec 29, 2020 10.03 10.07 9.700 9.830 30,085 -0.06(-0.61%)
Dec 28, 2020 9.610 9.980 9.530 9.890 78,281 +0.54(+5.78%)
Dec 24, 2020 9.740 9.740 9.300 9.350 22,900 -0.20(-2.09%)
Dec 23, 2020 9.200 9.645 9.200 9.550 43,331 +0.41(+4.49%)
Dec 22, 2020 9.730 9.730 8.910 9.140 101,592 -0.42(-4.39%)
Dec 21, 2020 9.180 9.670 9.030 9.560 65,420 +0.53(+5.87%)
Dec 18, 2020 10.02 10.09 9.030 9.030 165,800 -1.14(-11.21%)
Dec 17, 2020 10.10 10.23 10.01 10.17 35,109 +0.15(+1.50%)
Dec 16, 2020 10.10 10.11 9.860 10.02 72,241 -0.09(-0.89%)
Dec 15, 2020 10.03 10.25 9.990 10.11 46,339 +0.09(+0.90%)
Dec 14, 2020 10.32 10.32 9.910 10.02 48,122 -0.14(-1.38%)
Dec 11, 2020 10.22 10.29 10.08 10.16 16,000 -0.08(-0.78%)
Dec 10, 2020 9.980 10.29 9.980 10.24 22,786 +0.28(+2.81%)
Dec 09, 2020 10.22 10.22 9.910 9.960 47,989 -0.26(-2.54%)
Dec 08, 2020 10.09 10.39 10.05 10.22 32,023 +0.17(+1.69%)
Dec 07, 2020 10.39 10.47 10.05 10.05 24,732 -0.34(-3.27%)
Dec 04, 2020 10.17 10.45 10.10 10.39 27,600 +0.32(+3.18%)
Dec 03, 2020 10.48 10.48 10.03 10.07 43,276 -0.27(-2.61%)
Dec 02, 2020 10.39 10.75 10.29 10.34 51,882 -0.02(-0.19%)
Dec 01, 2020 10.17 10.44 10.01 10.36 42,783 +0.39(+3.91%)
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%)
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.