Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Gaiam Inc (NQ: GAIA )

4.690 +0.020 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2020 7.780 8.460 7.629 8.430 111,600 +0.17(+2.06%)
Feb 27, 2020 8.710 8.960 8.000 8.260 134,290 -0.65(-7.30%)
Feb 26, 2020 9.280 9.390 8.835 8.910 108,010 -0.50(-5.31%)
Feb 25, 2020 10.44 10.49 8.700 9.410 304,868 -0.86(-8.37%)
Feb 24, 2020 10.02 10.45 9.780 10.27 202,543 +0.25(+2.50%)
Feb 21, 2020 10.30 10.34 9.970 10.02 99,700 -0.19(-1.86%)
Feb 20, 2020 9.410 10.40 9.410 10.21 136,697 +0.81(+8.62%)
Feb 19, 2020 9.370 9.450 9.280 9.400 171,641 +0.07(+0.75%)
Feb 18, 2020 9.340 9.420 9.230 9.330 149,527 +0.04(+0.43%)
Feb 14, 2020 9.300 9.330 9.190 9.290 49,100 -0.03(-0.32%)
Feb 13, 2020 9.250 9.370 9.160 9.320 67,489 +0.01(+0.11%)
Feb 12, 2020 9.510 9.640 9.270 9.310 149,565 -0.05(-0.59%)
Feb 11, 2020 9.400 9.590 9.320 9.365 39,791 +0.02(+0.16%)
Feb 10, 2020 9.480 9.480 9.160 9.350 38,762 -0.03(-0.32%)
Feb 07, 2020 9.520 9.520 9.300 9.380 34,400 -0.31(-3.20%)
Feb 06, 2020 9.670 9.990 9.650 9.690 69,847 +0.02(+0.21%)
Feb 05, 2020 9.150 9.710 9.060 9.670 40,731 +0.64(+7.09%)
Feb 04, 2020 9.070 9.150 8.870 9.030 49,970 +0.14(+1.57%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.