Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gaiam Inc (NQ: GAIA )

4.670 +0.130 (+2.86%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	2.540	2.550	2.430	2.430	30,767	-0.12(-4.71%)
Sep 29, 2022	2.600	2.670	2.550	2.550	68,645	-0.10(-3.77%)
Sep 28, 2022	2.600	2.800	2.600	2.650	56,816	+0.04(+1.53%)
Sep 27, 2022	2.500	2.740	2.500	2.610	31,964	+0.14(+5.67%)
Sep 26, 2022	2.660	2.770	2.450	2.470	118,296	-0.22(-8.18%)
Sep 23, 2022	2.700	2.730	2.580	2.690	51,498	-0.08(-2.89%)
Sep 22, 2022	2.924	2.924	2.770	2.770	33,709	-0.16(-5.46%)
Sep 21, 2022	2.950	2.990	2.840	2.930	31,904	+0.10(+3.53%)
Sep 20, 2022	3.130	3.130	2.830	2.830	43,186	-0.28(-9.00%)
Sep 19, 2022	3.110	3.190	3.110	3.110	10,542	+0.03(+0.97%)
Sep 16, 2022	3.260	3.303	3.004	3.080	44,121	-0.17(-5.23%)
Sep 15, 2022	3.240	3.350	3.240	3.250	17,079	+0.01(+0.31%)
Sep 14, 2022	3.380	3.380	3.240	3.240	33,149	-0.14(-4.14%)
Sep 13, 2022	3.580	3.580	3.341	3.380	23,534	-0.22(-6.11%)
Sep 12, 2022	3.490	3.680	3.490	3.600	19,143	+0.05(+1.41%)
Sep 09, 2022	3.560	3.660	3.480	3.550	26,478	+0.09(+2.75%)
Sep 08, 2022	3.420	3.460	3.340	3.455	9,687	+0.06(+1.62%)
Sep 07, 2022	3.430	3.470	3.320	3.400	10,034	+0.00(+0.15%)
Sep 06, 2022	3.330	3.400	3.230	3.395	21,349	+0.15(+4.46%)
Sep 02, 2022	3.330	3.350	3.207	3.250	14,794	-0.04(-1.22%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Gaiam Inc (NQ: GAIA )

Historical Prices