Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Aug 31, 2020 11.93 11.94 11.68 11.70 46,535 -0.23(-1.93%)
Aug 28, 2020 11.74 11.95 11.51 11.93 27,300 +0.27(+2.32%)
Aug 27, 2020 11.58 11.71 11.34 11.66 45,551 +0.07(+0.60%)
Aug 26, 2020 11.81 11.84 11.48 11.59 33,199 -0.11(-0.94%)
Aug 25, 2020 11.84 11.95 11.47 11.70 52,002 +0.07(+0.60%)
Aug 24, 2020 11.74 11.98 11.45 11.63 45,081 -0.01(-0.09%)
Aug 21, 2020 12.09 12.09 11.62 11.64 33,600 -0.52(-4.28%)
Aug 20, 2020 12.23 12.40 12.08 12.16 57,621 -0.09(-0.73%)
Aug 19, 2020 12.15 12.38 12.08 12.25 52,382 +0.02(+0.16%)
Aug 18, 2020 11.95 12.34 11.77 12.23 61,550 +0.32(+2.69%)
Aug 17, 2020 11.59 11.95 11.46 11.91 48,797 +0.34(+2.94%)
Aug 14, 2020 11.44 11.66 11.41 11.57 27,100 +0.10(+0.87%)
Aug 13, 2020 11.33 11.54 11.29 11.47 30,731 +0.11(+0.97%)
Aug 12, 2020 11.70 11.81 11.28 11.36 51,385 -0.38(-3.24%)
Aug 11, 2020 11.71 12.05 11.63 11.74 70,455 -0.01(-0.09%)
Aug 10, 2020 12.42 12.49 11.18 11.75 140,459 -0.60(-4.86%)
Aug 07, 2020 12.30 12.79 12.12 12.35 154,800 +0.39(+3.26%)
Aug 06, 2020 11.61 12.18 11.61 11.96 150,049 +0.33(+2.84%)
Aug 05, 2020 11.50 11.90 11.44 11.63 170,159 +0.13(+1.13%)
Aug 04, 2020 10.43 11.77 9.920 11.50 467,660 +1.50(+15.00%)
Aug 03, 2020 9.250 10.21 9.250 10.00 262,172 +0.82(+8.93%)
Jul 31, 2020 9.400 9.530 9.120 9.180 109,200 -0.21(-2.24%)
Jul 30, 2020 9.110 9.390 9.110 9.390 45,861 +0.14(+1.51%)
Jul 29, 2020 9.000 9.360 9.000 9.250 48,874 +0.17(+1.87%)
Jul 28, 2020 9.040 9.200 8.960 9.080 56,074 +0.02(+0.22%)
Jul 27, 2020 9.100 9.160 9.010 9.060 21,012 +0.01(+0.11%)
Jul 24, 2020 9.460 9.510 9.000 9.050 72,500 -0.34(-3.62%)
Jul 23, 2020 9.230 9.770 9.230 9.390 95,623 +0.11(+1.19%)
Jul 22, 2020 9.270 9.369 9.100 9.280 35,093 +0.04(+0.43%)
Jul 21, 2020 9.050 9.380 8.910 9.240 35,447 +0.19(+2.10%)
Jul 20, 2020 9.120 9.170 8.970 9.050 34,115 -0.02(-0.22%)
Jul 17, 2020 8.980 9.290 8.970 9.070 37,900 +0.10(+1.11%)
Jul 16, 2020 8.940 9.140 8.910 8.970 39,759 -0.03(-0.33%)
Jul 15, 2020 9.200 9.250 8.880 9.000 104,058 -0.06(-0.66%)
Jul 14, 2020 8.630 9.060 8.560 9.060 55,111 +0.41(+4.74%)
Jul 13, 2020 8.700 8.850 8.495 8.650 71,689 -0.06(-0.69%)
Jul 10, 2020 8.430 8.900 8.360 8.710 75,400 +0.33(+3.94%)
Jul 09, 2020 8.460 8.460 8.110 8.380 66,371 +0.01(+0.12%)
Jul 08, 2020 8.570 8.715 8.280 8.370 25,213 -0.21(-2.45%)
Jul 07, 2020 8.890 8.990 8.450 8.580 33,218 -0.37(-4.13%)
Jul 06, 2020 9.000 9.010 8.810 8.950 80,025 -0.01(-0.11%)
Jul 02, 2020 8.690 9.010 8.500 8.960 84,700 +0.41(+4.80%)
Jul 01, 2020 8.410 8.750 8.410 8.550 70,437 +0.17(+2.03%)
Jun 30, 2020 8.210 8.460 8.180 8.380 46,174 +0.09(+1.09%)
Jun 29, 2020 7.870 8.584 7.870 8.290 85,737 +0.47(+6.01%)
Jun 26, 2020 8.390 8.500 7.820 7.820 198,300 -0.58(-6.90%)
Jun 25, 2020 8.380 8.600 8.280 8.400 91,990 -0.07(-0.83%)
Jun 24, 2020 8.410 8.530 8.120 8.470 51,122 -0.01(-0.12%)
Jun 23, 2020 8.230 8.560 8.190 8.480 57,604 +0.31(+3.79%)
Jun 22, 2020 8.070 8.520 7.880 8.170 78,622 +0.10(+1.18%)
Jun 19, 2020 8.240 8.420 8.050 8.075 113,500 -0.12(-1.52%)
Jun 18, 2020 8.320 8.690 8.200 8.200 73,756 -0.15(-1.80%)
Jun 17, 2020 8.480 8.750 8.320 8.350 42,005 -0.13(-1.53%)
Jun 16, 2020 8.760 8.770 8.260 8.480 86,677 -0.16(-1.85%)
Jun 15, 2020 8.510 8.900 8.440 8.640 62,715 +0.00(+0.00%)
Jun 12, 2020 8.900 8.950 8.380 8.640 64,500 +0.00(+0.00%)
Jun 11, 2020 8.890 9.169 8.410 8.640 114,846 -0.57(-6.19%)
Jun 10, 2020 9.270 9.695 8.750 9.210 170,977 -0.24(-2.54%)
Jun 09, 2020 8.200 9.780 7.860 9.450 631,310 +1.25(+15.24%)
Jun 08, 2020 8.180 8.430 8.130 8.200 85,849 +0.19(+2.37%)
Jun 05, 2020 7.790 8.180 7.750 8.010 64,400 +0.26(+3.35%)
Jun 04, 2020 7.670 7.940 7.670 7.750 50,091 +0.08(+1.04%)
Jun 03, 2020 7.500 7.870 7.500 7.670 61,760 +0.21(+2.82%)
Jun 02, 2020 7.720 7.875 7.290 7.460 149,566 -0.20(-2.61%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.