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 )

6.010 -0.120 (-1.96%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 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 (%)
Dec 02, 2024 6.190 6.190 5.880 6.010 47,676 -0.12(-1.96%)
Nov 29, 2024 6.040 6.220 6.040 6.130 5,218 +0.04(+0.66%)
Nov 27, 2024 6.030 6.210 6.030 6.090 8,167 +0.03(+0.50%)
Nov 26, 2024 6.220 6.220 5.950 6.060 28,270 -0.19(-3.04%)
Nov 25, 2024 6.380 6.480 6.200 6.250 46,776 -0.21(-3.33%)
Nov 22, 2024 6.250 6.530 6.140 6.465 20,512 +0.13(+2.13%)
Nov 21, 2024 5.960 6.430 5.960 6.330 65,236 +0.38(+6.39%)
Nov 20, 2024 5.940 5.980 5.910 5.950 12,949 +0.02(+0.34%)
Nov 19, 2024 5.980 5.980 5.910 5.930 9,385 -0.04(-0.67%)
Nov 18, 2024 5.990 6.070 5.920 5.970 12,916 +0.01(+0.17%)
Nov 15, 2024 5.950 6.080 5.620 5.960 34,731 -0.13(-2.13%)
Nov 14, 2024 6.010 6.100 5.930 6.090 19,353 +0.10(+1.67%)
Nov 13, 2024 6.020 6.025 5.900 5.990 12,251 -0.03(-0.50%)
Nov 12, 2024 6.080 6.100 5.990 6.020 23,868 -0.05(-0.82%)
Nov 11, 2024 6.120 6.150 5.990 6.070 22,857 -0.03(-0.49%)
Nov 08, 2024 6.160 6.160 6.097 6.100 6,786 +0.00(+0.00%)
Nov 07, 2024 6.020 6.190 6.000 6.100 16,029 +0.12(+2.01%)
Nov 06, 2024 6.300 6.300 5.880 5.980 18,972 +0.02(+0.34%)
Nov 05, 2024 5.420 6.100 5.420 5.960 27,611 +0.49(+8.96%)
Nov 04, 2024 5.460 5.585 5.410 5.470 19,808 +0.06(+1.11%)
Nov 01, 2024 5.485 5.485 5.335 5.410 6,663 +0.08(+1.50%)
Oct 31, 2024 5.480 5.480 5.290 5.330 7,176 -0.11(-2.02%)
Oct 30, 2024 5.270 5.475 5.245 5.440 15,648 +0.18(+3.42%)
Oct 29, 2024 5.580 5.725 5.250 5.260 18,043 -0.35(-6.24%)
Oct 28, 2024 5.780 5.809 5.610 5.610 17,030 -0.13(-2.26%)
Oct 25, 2024 5.850 5.855 5.650 5.740 44,500 -0.08(-1.37%)
Oct 24, 2024 5.820 5.910 5.630 5.820 59,998 -0.07(-1.19%)
Oct 23, 2024 5.780 5.902 5.630 5.890 37,877 +0.11(+1.90%)
Oct 22, 2024 5.710 5.805 5.440 5.780 37,277 +0.11(+1.94%)
Oct 21, 2024 5.440 5.725 5.440 5.670 39,010 +0.27(+5.00%)
Oct 18, 2024 5.300 5.550 5.250 5.400 38,048 +0.09(+1.69%)
Oct 17, 2024 5.330 5.370 5.285 5.310 5,460 +0.02(+0.38%)
Oct 16, 2024 5.460 5.460 5.260 5.290 6,621 -0.14(-2.58%)
Oct 15, 2024 5.500 5.505 5.420 5.430 53,022 +0.01(+0.18%)
Oct 14, 2024 5.180 5.455 5.180 5.420 80,158 +0.27(+5.24%)
Oct 11, 2024 5.060 5.235 5.060 5.150 63,434 +0.05(+0.98%)
Oct 10, 2024 4.930 5.150 4.930 5.100 50,686 +0.19(+3.87%)
Oct 09, 2024 4.850 4.984 4.720 4.910 52,766 +0.04(+0.82%)
Oct 08, 2024 4.650 4.910 4.650 4.870 50,718 +0.30(+6.56%)
Oct 07, 2024 4.670 4.800 4.570 4.570 36,433 -0.14(-2.97%)
Oct 04, 2024 4.750 4.825 4.710 4.710 44,460 -0.04(-0.84%)
Oct 03, 2024 4.640 4.780 4.600 4.750 30,542 +0.11(+2.37%)
Oct 02, 2024 4.600 4.700 4.549 4.640 9,419 -0.03(-0.64%)
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.