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 (%)
Sep 30, 2020 9.910 9.965 9.680 9.830 43,579 -0.08(-0.81%)
Sep 29, 2020 10.05 10.06 9.810 9.910 23,105 -0.12(-1.20%)
Sep 28, 2020 9.570 10.09 9.430 10.03 33,403 +0.47(+4.92%)
Sep 25, 2020 9.400 9.630 9.400 9.560 24,700 +0.16(+1.70%)
Sep 24, 2020 9.600 9.630 9.400 9.400 27,835 -0.28(-2.89%)
Sep 23, 2020 9.650 9.810 9.630 9.680 63,667 +0.02(+0.21%)
Sep 22, 2020 10.14 10.14 9.530 9.660 34,703 -0.38(-3.78%)
Sep 21, 2020 10.27 10.28 9.740 10.04 86,120 -0.42(-4.02%)
Sep 18, 2020 10.37 10.47 9.930 10.46 92,000 +0.24(+2.35%)
Sep 17, 2020 10.07 10.22 9.870 10.22 70,880 +0.00(+0.00%)
Sep 16, 2020 10.00 10.50 10.00 10.22 64,741 +0.26(+2.61%)
Sep 15, 2020 10.06 10.26 9.932 9.960 75,168 -0.06(-0.60%)
Sep 14, 2020 10.42 10.42 9.910 10.02 64,602 -0.34(-3.28%)
Sep 11, 2020 11.42 11.42 10.33 10.36 81,500 -1.02(-8.96%)
Sep 10, 2020 11.57 11.73 11.24 11.38 55,551 -0.13(-1.13%)
Sep 09, 2020 11.01 11.55 10.85 11.51 70,186 +0.56(+5.11%)
Sep 08, 2020 11.63 11.75 10.89 10.95 82,696 -0.80(-6.81%)
Sep 04, 2020 11.34 11.76 10.40 11.75 258,000 +0.52(+4.63%)
Sep 03, 2020 11.69 11.69 10.91 11.23 58,525 -0.48(-4.10%)
Sep 02, 2020 11.96 11.97 11.55 11.71 59,179 +0.04(+0.34%)
Sep 01, 2020 11.75 11.84 11.49 11.67 36,794 -0.03(-0.26%)
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%)
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.