Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Gaiam Inc (NQ: GAIA )

5.070 +0.100 (+2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 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 (%)
Jul 26, 2024 5.010 5.100 4.934 5.070 12,981 +0.10(+2.01%)
Jul 25, 2024 4.950 5.190 4.945 4.970 14,535 +0.06(+1.22%)
Jul 24, 2024 5.000 5.000 4.880 4.910 10,673 -0.07(-1.41%)
Jul 23, 2024 4.940 5.020 4.940 4.980 27,051 +0.03(+0.61%)
Jul 22, 2024 4.870 4.950 4.766 4.950 17,041 +0.09(+1.85%)
Jul 19, 2024 4.710 4.913 4.710 4.860 23,401 +0.15(+3.18%)
Jul 18, 2024 4.940 4.940 4.710 4.710 19,947 -0.23(-4.66%)
Jul 17, 2024 4.920 4.940 4.760 4.940 27,226 +0.14(+2.92%)
Jul 16, 2024 4.740 4.940 4.710 4.800 22,864 +0.13(+2.78%)
Jul 15, 2024 4.610 4.826 4.598 4.670 24,821 +0.05(+1.08%)
Jul 12, 2024 4.620 4.730 4.580 4.620 21,692 +0.04(+0.87%)
Jul 11, 2024 4.680 4.680 4.400 4.580 26,251 -0.04(-0.87%)
Jul 10, 2024 4.580 4.660 4.510 4.620 34,999 +0.11(+2.44%)
Jul 09, 2024 4.650 4.650 4.510 4.510 16,426 -0.15(-3.22%)
Jul 08, 2024 4.700 4.700 4.580 4.660 12,634 -0.02(-0.43%)
Jul 05, 2024 4.480 4.740 4.470 4.680 13,745 +0.16(+3.54%)
Jul 03, 2024 4.670 4.730 4.475 4.520 18,501 -0.15(-3.21%)
Jul 02, 2024 4.600 4.770 4.600 4.670 12,896 +0.14(+3.09%)
Jul 01, 2024 4.440 4.610 4.440 4.530 13,176 +0.12(+2.72%)
Jun 28, 2024 4.220 4.440 4.190 4.410 38,729 +0.12(+2.80%)
Jun 27, 2024 4.500 4.610 4.117 4.290 91,555 -0.22(-4.88%)
Jun 26, 2024 4.600 4.623 4.500 4.510 18,569 -0.11(-2.38%)
Jun 25, 2024 4.620 4.730 4.570 4.620 13,872 +0.06(+1.32%)
Jun 24, 2024 4.820 4.944 4.560 4.560 47,547 -0.25(-5.20%)
Jun 21, 2024 5.000 5.000 4.750 4.810 33,649 -0.16(-3.22%)
Jun 20, 2024 4.840 5.020 4.750 4.970 52,807 +0.21(+4.41%)
Jun 18, 2024 4.730 4.890 4.700 4.760 16,435 +0.07(+1.49%)
Jun 17, 2024 4.620 4.720 4.604 4.690 17,938 +0.04(+0.86%)
Jun 14, 2024 4.580 4.650 4.520 4.650 10,317 +0.03(+0.65%)
Jun 13, 2024 4.660 4.660 4.560 4.620 5,900 -0.02(-0.43%)
Jun 12, 2024 4.770 4.780 4.600 4.640 35,487 -0.03(-0.64%)
Jun 11, 2024 4.500 4.750 4.472 4.670 55,435 +0.13(+2.86%)
Jun 10, 2024 4.550 4.570 4.444 4.540 45,320 -0.01(-0.22%)
Jun 07, 2024 4.440 4.590 4.440 4.550 10,724 +0.00(+0.00%)
Jun 06, 2024 4.560 4.570 4.250 4.550 20,483 -0.02(-0.44%)
Jun 05, 2024 4.450 4.610 4.450 4.570 5,694 +0.16(+3.63%)
Jun 04, 2024 4.420 4.599 4.390 4.410 16,221 -0.07(-1.56%)
Jun 03, 2024 4.740 4.740 4.400 4.480 20,266 -0.21(-4.48%)
May 31, 2024 4.700 4.735 4.600 4.690 16,262 +0.02(+0.43%)
May 30, 2024 4.560 4.679 4.530 4.670 12,786 +0.09(+1.97%)
May 29, 2024 4.520 4.580 4.330 4.580 23,160 +0.06(+1.33%)
May 28, 2024 4.560 4.580 4.442 4.520 41,458 -0.01(-0.22%)
May 24, 2024 4.490 4.600 4.474 4.530 33,257 +0.04(+0.89%)
May 23, 2024 4.510 4.505 4.450 4.490 9,612 -0.01(-0.22%)
May 22, 2024 4.420 4.510 4.360 4.500 25,931 +0.03(+0.67%)
May 21, 2024 4.320 4.490 4.320 4.470 31,542 +0.10(+2.29%)
May 20, 2024 4.430 4.440 4.100 4.370 35,354 +0.02(+0.46%)
May 17, 2024 4.390 4.440 4.345 4.350 24,550 -0.03(-0.68%)
May 16, 2024 4.320 4.440 4.320 4.380 37,443 +0.06(+1.39%)
May 15, 2024 4.410 4.410 4.300 4.320 28,239 -0.03(-0.69%)
May 14, 2024 4.180 4.390 4.180 4.350 23,976 +0.12(+2.84%)
May 13, 2024 4.120 4.500 4.115 4.230 104,964 +0.18(+4.44%)
May 10, 2024 4.200 4.200 3.960 4.050 25,044 -0.13(-3.11%)
May 09, 2024 4.000 4.200 3.990 4.180 61,846 +0.19(+4.76%)
May 08, 2024 3.840 4.310 3.840 3.990 86,530 +0.25(+6.68%)
May 07, 2024 4.040 4.040 3.740 3.740 21,605 +0.22(+6.25%)
May 06, 2024 3.880 3.909 3.460 3.520 56,926 -0.33(-8.57%)
May 03, 2024 3.890 3.960 3.850 3.850 20,805 +0.00(+0.00%)
May 02, 2024 3.740 4.050 3.730 3.850 24,863 +0.11(+2.94%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.