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 )

4.350 -0.030 (-0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016	7.600	7.600	7.600	7.600	478	+0.08(+1.06%)
Sep 29, 2016	7.650	7.680	7.500	7.520	62,274	-0.27(-3.42%)
Sep 28, 2016	7.670	7.786	7.670	7.786	1,269	-0.07(-0.88%)
Sep 27, 2016	7.610	8.000	7.610	7.855	32,821	+0.26(+3.36%)
Sep 26, 2016	7.870	8.010	7.600	7.600	37,607	-0.27(-3.43%)
Sep 23, 2016	7.930	7.948	7.740	7.870	43,604	-0.04(-0.51%)
Sep 22, 2016	7.680	7.950	7.650	7.910	55,138	+0.26(+3.40%)
Sep 21, 2016	7.700	7.700	7.590	7.650	30,872	+0.07(+0.92%)
Sep 20, 2016	7.700	7.720	7.530	7.580	46,997	-0.10(-1.30%)
Sep 19, 2016	7.750	7.970	7.650	7.680	32,149	-0.04(-0.52%)
Sep 16, 2016	7.800	8.000	7.700	7.720	238,721	-0.03(-0.39%)
Sep 15, 2016	8.150	8.150	7.700	7.750	36,396	-0.03(-0.39%)
Sep 14, 2016	7.650	7.870	7.650	7.780	38,978	+0.14(+1.83%)
Sep 13, 2016	7.750	7.850	7.480	7.640	94,724	-0.17(-2.18%)
Sep 12, 2016	7.450	7.890	7.450	7.810	87,784	+0.38(+5.11%)
Sep 09, 2016	7.750	7.750	7.420	7.430	69,051	-0.38(-4.87%)
Sep 08, 2016	7.870	8.000	7.730	7.810	34,959	-0.09(-1.14%)
Sep 07, 2016	7.730	7.930	7.700	7.900	43,606	+0.20(+2.60%)
Sep 06, 2016	7.580	7.790	7.580	7.700	110,197	+0.13(+1.72%)
Sep 02, 2016	7.340	7.570	7.570	7.570	183,700	+0.21(+2.85%)
Sep 01, 2016	7.880	7.880	7.200	7.360	142,880	-0.57(-7.19%)
Aug 31, 2016	7.200	8.250	7.180	7.930	481,477	+0.76(+10.60%)
Aug 30, 2016	7.240	7.750	7.030	7.170	137,718	-0.04(-0.55%)
Aug 29, 2016	7.550	7.820	7.050	7.210	212,363	-0.30(-3.99%)
Aug 26, 2016	7.850	8.090	7.350	7.510	93,196	-0.28(-3.59%)
Aug 25, 2016	7.980	7.980	7.770	7.790	92,699	-0.16(-2.01%)
Aug 24, 2016	7.980	8.010	7.930	7.950	36,403	-0.02(-0.25%)
Aug 23, 2016	7.990	8.040	7.960	7.970	27,936	+0.01(+0.13%)
Aug 22, 2016	8.030	8.100	7.960	7.960	38,734	+0.00(+0.00%)
Aug 19, 2016	8.010	8.030	7.955	7.960	56,516	-0.06(-0.75%)
Aug 18, 2016	7.950	8.050	7.950	8.020	29,629	+0.11(+1.39%)
Aug 17, 2016	8.000	8.070	7.890	7.910	49,372	-0.07(-0.88%)
Aug 16, 2016	8.060	8.200	7.980	7.980	38,647	-0.12(-1.48%)
Aug 15, 2016	8.050	8.200	8.050	8.100	34,019	+0.05(+0.62%)
Aug 12, 2016	8.010	8.200	8.000	8.050	49,705	+0.05(+0.63%)
Aug 11, 2016	7.970	8.030	7.860	8.000	56,979	+0.08(+1.01%)
Aug 10, 2016	8.150	8.150	7.880	7.920	70,419	-0.14(-1.74%)
Aug 09, 2016	8.130	8.200	8.000	8.060	100,367	-0.07(-0.86%)
Aug 08, 2016	8.200	8.200	8.080	8.130	87,332	-0.09(-1.09%)
Aug 05, 2016	8.160	8.220	8.150	8.220	85,249	+0.03(+0.37%)
Aug 04, 2016	8.200	8.210	8.160	8.190	43,694	+0.01(+0.12%)
Aug 03, 2016	8.060	8.200	8.030	8.180	59,964	+0.09(+1.11%)
Aug 02, 2016	8.200	8.200	8.080	8.090	65,575	-0.08(-0.98%)
Aug 01, 2016	8.250	8.260	8.120	8.170	98,991	+0.00(+0.00%)
Jul 29, 2016	8.170	8.240	8.150	8.170	39,545	+0.00(+0.00%)
Jul 28, 2016	8.190	8.215	8.150	8.170	25,597	-0.02(-0.24%)
Jul 27, 2016	8.000	8.240	7.990	8.190	38,499	+0.19(+2.37%)
Jul 26, 2016	7.970	8.050	7.970	8.000	40,835	+0.04(+0.50%)
Jul 25, 2016	7.950	8.010	7.950	7.960	44,312	+0.09(+1.14%)
Jul 22, 2016	7.910	8.196	7.840	7.870	32,845	-0.10(-1.25%)
Jul 21, 2016	7.910	8.040	7.890	7.970	39,789	+0.07(+0.89%)
Jul 20, 2016	7.860	8.070	7.820	7.900	51,574	+0.08(+1.02%)
Jul 19, 2016	7.800	7.970	7.800	7.820	36,900	+0.02(+0.26%)
Jul 18, 2016	8.020	8.040	7.750	7.800	72,230	-0.20(-2.50%)

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