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 )

4.350 -0.030 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 2.520 2.725 2.520 2.700 135,350 +0.16(+6.30%)
Oct 30, 2023 2.660 2.665 2.540 2.540 37,553 -0.14(-5.22%)
Oct 27, 2023 2.740 2.740 2.470 2.680 82,377 -0.07(-2.55%)
Oct 26, 2023 2.650 2.750 2.610 2.750 31,112 +0.08(+3.00%)
Oct 25, 2023 2.710 2.780 2.670 2.670 14,742 -0.01(-0.37%)
Oct 24, 2023 2.705 2.810 2.670 2.680 40,129 +0.03(+1.13%)
Oct 23, 2023 2.810 2.810 2.630 2.650 38,392 -0.08(-2.93%)
Oct 20, 2023 2.633 2.750 2.630 2.730 20,680 +0.06(+2.25%)
Oct 19, 2023 2.700 2.770 2.670 2.670 24,184 -0.03(-1.11%)
Oct 18, 2023 2.650 2.770 2.650 2.700 28,127 +0.05(+1.89%)
Oct 17, 2023 2.800 2.800 2.650 2.650 29,686 -0.15(-5.36%)
Oct 16, 2023 2.850 2.900 2.800 2.800 33,426 +0.00(+0.00%)
Oct 13, 2023 2.850 2.880 2.800 2.800 3,858 -0.07(-2.44%)
Oct 12, 2023 2.780 2.930 2.720 2.870 28,483 +0.10(+3.61%)
Oct 11, 2023 2.820 2.840 2.750 2.770 9,008 -0.01(-0.36%)
Oct 10, 2023 2.840 2.850 2.780 2.780 10,013 -0.04(-1.42%)
Oct 09, 2023 2.870 2.900 2.760 2.820 26,727 -0.04(-1.40%)
Oct 06, 2023 2.640 2.930 2.640 2.860 92,764 +0.11(+4.00%)
Oct 05, 2023 2.650 2.800 2.600 2.750 148,430 +0.13(+4.96%)
Oct 04, 2023 2.690 2.800 2.600 2.620 32,611 -0.06(-2.24%)
Oct 03, 2023 2.630 2.700 2.560 2.680 122,231 +0.02(+0.75%)
Oct 02, 2023 2.740 2.840 2.620 2.660 70,935 -0.06(-2.21%)
Sep 29, 2023 2.650 2.790 2.630 2.720 32,435 +0.12(+4.62%)
Sep 28, 2023 2.470 2.640 2.470 2.600 13,955 +0.18(+7.44%)
Sep 27, 2023 2.480 2.570 2.290 2.420 89,462 -0.06(-2.42%)
Sep 26, 2023 2.510 2.530 2.480 2.480 7,187 -0.10(-3.88%)
Sep 25, 2023 2.570 2.580 2.500 2.580 23,850 +0.00(+0.00%)
Sep 22, 2023 2.510 2.630 2.450 2.580 5,239 +0.04(+1.57%)
Sep 21, 2023 2.500 2.606 2.450 2.540 41,934 +0.05(+2.01%)
Sep 20, 2023 2.700 2.700 2.480 2.490 44,195 -0.24(-8.79%)
Sep 19, 2023 2.630 2.750 2.615 2.730 37,852 +0.10(+3.80%)
Sep 18, 2023 2.510 2.630 2.510 2.630 11,157 +0.13(+5.20%)
Sep 15, 2023 2.620 2.620 2.500 2.500 23,878 -0.09(-3.47%)
Sep 14, 2023 2.500 2.590 2.480 2.590 30,356 +0.12(+4.86%)
Sep 13, 2023 2.450 2.530 2.450 2.470 51,262 -0.03(-1.20%)
Sep 12, 2023 2.470 2.565 2.460 2.500 34,721 +0.00(+0.00%)
Sep 11, 2023 2.500 2.590 2.450 2.500 37,252 +0.03(+1.21%)
Sep 08, 2023 2.500 2.500 2.410 2.470 18,243 -0.05(-1.98%)
Sep 07, 2023 2.380 2.530 2.380 2.520 11,153 +0.10(+4.13%)
Sep 06, 2023 2.450 2.450 2.410 2.420 15,659 +0.01(+0.41%)
Sep 05, 2023 2.390 2.425 2.312 2.410 30,218 -0.02(-0.82%)
Sep 01, 2023 2.430 2.480 2.430 2.430 11,861 -0.03(-1.22%)
Aug 31, 2023 2.460 2.500 2.390 2.460 9,376 +0.00(+0.00%)
Aug 30, 2023 2.480 2.520 2.430 2.460 10,448 +0.07(+2.93%)
Aug 29, 2023 2.440 2.440 2.369 2.390 13,822 -0.03(-1.24%)
Aug 28, 2023 2.460 2.550 2.374 2.420 50,867 -0.04(-1.63%)
Aug 25, 2023 2.330 2.500 2.230 2.460 81,500 +0.10(+4.24%)
Aug 24, 2023 2.350 2.490 2.210 2.360 99,058 -0.02(-0.84%)
Aug 23, 2023 2.290 2.475 2.230 2.380 100,205 +0.09(+3.93%)
Aug 22, 2023 2.210 2.330 2.200 2.290 86,607 +0.09(+4.09%)
Aug 21, 2023 2.160 2.260 2.120 2.200 78,830 +0.04(+1.85%)
Aug 18, 2023 2.130 2.330 2.130 2.160 67,718 +0.01(+0.47%)
Aug 17, 2023 2.250 2.290 2.140 2.150 87,491 -0.06(-2.71%)
Aug 16, 2023 2.240 2.300 2.180 2.210 116,613 -0.07(-3.07%)
Aug 15, 2023 2.480 2.480 2.270 2.280 102,705 -0.23(-9.16%)
Aug 14, 2023 2.650 2.650 2.470 2.510 62,717 -0.15(-5.64%)
Aug 11, 2023 2.570 2.720 2.466 2.660 80,170 +0.03(+1.14%)
Aug 10, 2023 2.580 2.650 2.550 2.630 61,576 +0.03(+1.15%)
Aug 09, 2023 2.520 2.880 2.470 2.600 67,273 +0.10(+4.00%)
Aug 08, 2023 2.370 2.569 2.330 2.500 76,916 +0.18(+7.76%)
Aug 07, 2023 2.400 2.450 2.310 2.320 35,568 -0.09(-3.73%)
Aug 04, 2023 2.370 2.560 2.310 2.410 56,540 +0.06(+2.55%)
Aug 03, 2023 2.440 2.540 2.320 2.350 42,872 -0.17(-6.75%)
Aug 02, 2023 2.600 2.610 2.440 2.520 44,398 -0.06(-2.33%)
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.