Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gaiam Inc (NQ: GAIA )

4.500 +0.030 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2023 2.310 2.330 2.265 2.310 20,953 +0.00(+0.22%)
Jun 29, 2023 2.350 2.410 2.288 2.305 26,466 -0.06(-2.74%)
Jun 28, 2023 2.420 2.460 2.370 2.370 16,677 -0.01(-0.42%)
Jun 27, 2023 2.530 2.530 2.380 2.380 11,755 -0.07(-2.86%)
Jun 26, 2023 2.430 2.469 2.430 2.450 3,421 +0.01(+0.41%)
Jun 23, 2023 2.464 2.464 2.377 2.440 9,157 -0.02(-0.81%)
Jun 22, 2023 2.476 2.476 2.460 2.460 3,417 +0.00(+0.00%)
Jun 21, 2023 2.480 2.480 2.400 2.460 6,659 +0.03(+1.23%)
Jun 20, 2023 2.450 2.480 2.420 2.430 18,960 -0.04(-1.62%)
Jun 16, 2023 2.550 2.550 2.470 2.470 11,092 -0.08(-3.14%)
Jun 15, 2023 2.500 2.580 2.488 2.550 23,677 +0.03(+1.19%)
Jun 14, 2023 2.540 2.770 2.520 2.520 55,941 -0.05(-1.95%)
Jun 13, 2023 2.490 2.650 2.483 2.570 11,912 -0.01(-0.39%)
Jun 12, 2023 2.500 2.580 2.460 2.580 34,226 +0.09(+3.61%)
Jun 09, 2023 2.620 2.620 2.460 2.490 9,995 -0.05(-1.97%)
Jun 08, 2023 2.560 2.600 2.540 2.540 7,456 -0.02(-0.59%)
Jun 07, 2023 2.610 2.610 2.510 2.555 27,822 +0.02(+0.59%)
Jun 06, 2023 2.490 2.560 2.489 2.540 42,983 +0.07(+2.83%)
Jun 05, 2023 2.460 2.500 2.450 2.470 15,086 +0.03(+1.23%)
Jun 02, 2023 2.420 2.480 2.409 2.440 26,281 +0.02(+0.83%)
Jun 01, 2023 2.450 2.475 2.400 2.420 23,553 -0.08(-3.20%)
May 31, 2023 2.540 2.570 2.490 2.500 23,398 -0.05(-1.96%)
May 30, 2023 2.550 2.580 2.500 2.550 10,372 +0.03(+1.19%)
May 26, 2023 2.470 2.540 2.407 2.520 77,547 +0.01(+0.40%)
May 25, 2023 2.530 2.600 2.460 2.510 12,397 -0.06(-2.33%)
May 24, 2023 2.610 2.659 2.560 2.570 60,768 +0.01(+0.39%)
May 23, 2023 2.700 2.740 2.560 2.560 32,981 -0.11(-4.12%)
May 22, 2023 2.600 2.710 2.600 2.670 56,949 +0.17(+6.80%)
May 19, 2023 2.870 2.980 2.500 2.500 191,765 -0.43(-14.70%)
May 18, 2023 2.990 2.990 2.910 2.931 20,372 -0.02(-0.64%)
May 17, 2023 3.000 3.010 2.950 2.950 18,842 -0.03(-1.01%)
May 16, 2023 2.980 3.015 2.980 2.980 21,683 +0.02(+0.68%)
May 15, 2023 2.970 3.000 2.940 2.960 52,803 +0.02(+0.68%)
May 12, 2023 2.900 2.940 2.790 2.940 22,401 +0.02(+0.68%)
May 11, 2023 2.960 2.960 2.910 2.920 20,210 +0.00(+0.00%)
May 10, 2023 2.960 2.960 2.900 2.920 23,278 -0.03(-1.02%)
May 09, 2023 3.000 3.000 2.950 2.950 9,001 -0.07(-2.32%)
May 08, 2023 3.050 3.070 2.950 3.020 15,617 -0.02(-0.66%)
May 05, 2023 3.000 3.060 3.000 3.040 27,727 +0.04(+1.33%)
May 04, 2023 2.900 3.000 2.900 3.000 20,032 +0.04(+1.35%)
May 03, 2023 2.900 3.070 2.840 2.960 79,336 +0.04(+1.37%)
May 02, 2023 3.070 3.200 2.900 2.920 88,636 -0.08(-2.67%)
May 01, 2023 3.040 3.160 2.870 3.000 35,951 -0.04(-1.32%)
Apr 28, 2023 2.980 3.090 2.950 3.040 8,834 +0.10(+3.58%)
Apr 27, 2023 2.890 2.986 2.750 2.935 9,278 +0.02(+0.74%)
Apr 26, 2023 2.910 2.960 2.700 2.913 20,564 -0.06(-1.91%)
Apr 25, 2023 3.090 3.153 2.970 2.970 2,012 -0.09(-2.94%)
Apr 24, 2023 3.220 3.220 3.060 3.060 3,080 -0.10(-3.16%)
Apr 21, 2023 3.150 3.230 3.150 3.160 9,863 -0.03(-0.94%)
Apr 20, 2023 3.150 3.330 3.116 3.190 10,428 +0.02(+0.63%)
Apr 19, 2023 3.080 3.200 3.080 3.170 25,557 +0.05(+1.60%)
Apr 18, 2023 3.070 3.190 2.981 3.120 19,046 +0.01(+0.32%)
Apr 17, 2023 3.120 3.170 3.060 3.110 72,066 -0.01(-0.32%)
Apr 14, 2023 3.230 3.273 3.120 3.120 17,204 -0.11(-3.41%)
Apr 13, 2023 3.190 3.270 3.190 3.230 11,303 +0.03(+0.94%)
Apr 12, 2023 3.280 3.280 3.160 3.200 32,408 +0.05(+1.59%)
Apr 11, 2023 3.250 3.300 3.150 3.150 6,360 -0.08(-2.48%)
Apr 10, 2023 3.220 3.310 3.160 3.230 8,853 +0.08(+2.54%)
Apr 06, 2023 2.940 3.200 2.930 3.150 33,201 +0.16(+5.35%)
Apr 05, 2023 2.920 2.990 2.870 2.990 9,491 +0.04(+1.36%)
Apr 04, 2023 2.950 2.990 2.880 2.950 17,760 -0.02(-0.84%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.