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 +0.060 (+1.39%)
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 (%)
May 29, 2020 7.850 7.910 7.630 7.830 94,400 -0.01(-0.13%)
May 28, 2020 7.890 8.260 7.800 7.840 88,712 -0.17(-2.12%)
May 27, 2020 8.130 8.130 7.900 8.010 153,505 -0.13(-1.60%)
May 26, 2020 8.420 8.480 8.130 8.140 83,399 -0.24(-2.86%)
May 22, 2020 8.450 8.570 8.310 8.380 82,600 -0.09(-1.06%)
May 21, 2020 8.430 8.600 8.180 8.470 59,811 +0.01(+0.12%)
May 20, 2020 8.380 8.645 8.290 8.460 82,013 +0.08(+0.95%)
May 19, 2020 8.720 8.920 8.330 8.380 122,145 -0.35(-4.01%)
May 18, 2020 9.200 9.380 8.690 8.730 80,662 -0.24(-2.68%)
May 15, 2020 8.580 9.080 8.460 8.970 73,200 +0.37(+4.30%)
May 14, 2020 8.470 8.620 8.210 8.600 76,938 -0.15(-1.71%)
May 13, 2020 8.470 8.810 8.340 8.750 68,777 +0.28(+3.31%)
May 12, 2020 8.590 8.740 8.360 8.470 67,357 -0.01(-0.12%)
May 11, 2020 8.760 8.760 8.190 8.480 121,965 -0.35(-3.96%)
May 08, 2020 9.000 9.250 8.750 8.830 86,000 -0.11(-1.23%)
May 07, 2020 8.900 9.270 8.820 8.940 119,734 +0.08(+0.90%)
May 06, 2020 9.220 9.400 8.770 8.860 68,769 -0.36(-3.90%)
May 05, 2020 9.420 9.760 9.070 9.220 86,251 -0.04(-0.43%)
May 04, 2020 8.860 9.300 8.580 9.260 67,106 +0.41(+4.63%)
May 01, 2020 8.860 9.060 8.620 8.850 92,300 -0.24(-2.64%)
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%)
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.