Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Gaiam Inc (NQ: GAIA )

3.850 +0.110 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 28, 2017 11.15 11.20 10.65 10.95 77,796 -0.20(-1.79%)
Apr 27, 2017 11.40 11.40 10.95 11.15 63,720 -0.30(-2.62%)
Apr 26, 2017 11.30 11.45 11.30 11.45 42,440 +0.10(+0.88%)
Apr 25, 2017 11.55 11.15 11.35 65,395 -0.05(-0.44%)
Apr 24, 2017 11.40 11.51 11.30 11.40 52,588 +0.15(+1.33%)
Apr 21, 2017 11.40 11.40 11.15 11.25 32,706 -0.15(-1.32%)
Apr 20, 2017 11.35 11.55 11.30 11.40 53,144 +0.10(+0.88%)
Apr 19, 2017 11.25 11.40 10.95 11.30 59,094 +0.05(+0.44%)
Apr 18, 2017 11.30 11.35 10.80 11.25 63,163 -0.05(-0.44%)
Apr 17, 2017 11.50 12.40 11.05 11.30 211,979 +0.00(+0.00%)
Apr 13, 2017 11.05 11.40 10.91 11.30 71,426 +0.30(+2.73%)
Apr 12, 2017 10.85 11.05 10.75 11.00 76,535 +0.15(+1.38%)
Apr 11, 2017 10.90 10.95 10.80 10.85 68,154 +0.00(+0.00%)
Apr 10, 2017 10.95 11.25 10.75 10.85 69,774 +0.00(+0.00%)
Apr 07, 2017 10.40 10.85 10.40 10.85 85,643 +0.45(+4.33%)
Apr 06, 2017 10.40 10.45 10.30 10.40 70,154 +0.10(+0.97%)
Apr 05, 2017 10.15 10.45 10.10 10.30 38,838 +0.15(+1.48%)
Apr 04, 2017 10.10 10.20 10.00 10.15 54,724 +0.05(+0.50%)
Apr 03, 2017 10.05 10.20 10.05 10.10 61,209 +0.15(+1.51%)
Mar 31, 2017 10.00 10.15 9.950 9.950 34,934 -0.05(-0.50%)
Mar 30, 2017 10.25 10.37 9.750 10.00 62,523 -0.15(-1.48%)
Mar 29, 2017 10.05 10.20 10.00 10.15 109,510 +0.15(+1.50%)
Mar 28, 2017 9.600 10.03 9.450 10.00 464,847 +0.35(+3.63%)
Mar 27, 2017 9.300 9.800 9.300 9.650 85,531 +0.25(+2.66%)
Mar 24, 2017 9.700 9.725 9.350 9.400 50,187 -0.30(-3.09%)
Mar 23, 2017 9.050 9.900 9.050 9.700 406,034 +0.65(+7.18%)
Mar 22, 2017 8.900 9.150 8.900 9.050 50,220 +0.10(+1.12%)
Mar 21, 2017 8.900 9.172 8.900 8.950 44,713 +0.00(+0.00%)
Mar 20, 2017 8.800 9.000 8.700 8.950 76,230 +0.10(+1.13%)
Mar 17, 2017 8.650 9.050 8.625 8.850 150,202 +0.15(+1.72%)
Mar 16, 2017 8.600 8.750 8.550 8.700 69,905 +0.05(+0.58%)
Mar 15, 2017 8.600 8.750 8.500 8.650 190,563 +0.00(+0.00%)
Mar 14, 2017 8.600 8.675 8.500 8.650 75,651 +0.05(+0.58%)
Mar 13, 2017 8.597 8.600 8.550 8.600 15,512 +0.05(+0.58%)
Mar 10, 2017 8.600 8.650 8.550 8.550 57,229 +0.00(+0.00%)
Mar 09, 2017 8.500 8.600 8.500 8.550 32,787 +0.05(+0.59%)
Mar 08, 2017 8.350 8.550 8.350 8.500 60,513 +0.20(+2.41%)
Mar 07, 2017 8.650 8.700 8.300 8.300 29,547 -0.40(-4.60%)
Mar 06, 2017 8.800 8.800 8.600 8.700 17,357 -0.10(-1.14%)
Mar 03, 2017 8.750 8.800 8.725 8.800 78,765 +0.10(+1.15%)
Mar 02, 2017 8.850 8.850 8.550 8.700 45,017 -0.10(-1.14%)
Mar 01, 2017 8.650 8.950 8.650 8.800 125,431 +0.25(+2.92%)
Feb 28, 2017 8.550 9.100 8.500 8.550 140,949 +0.15(+1.79%)
Feb 27, 2017 8.200 8.450 7.875 8.400 62,741 +0.10(+1.20%)
Feb 24, 2017 8.300 8.350 8.250 8.300 93,499 -0.05(-0.60%)
Feb 23, 2017 8.550 8.650 8.300 8.350 30,742 -0.15(-1.76%)
Feb 22, 2017 8.850 8.900 8.358 8.500 51,079 -0.35(-3.95%)
Feb 21, 2017 8.950 9.000 8.800 8.850 14,652 -0.05(-0.56%)
Feb 17, 2017 8.900 8.900 8.900 0 +0.30(+3.49%)
Feb 16, 2017 8.600 8.650 8.500 8.600 30,319 +0.00(+0.00%)
Feb 15, 2017 8.600 8.650 8.500 8.600 14,266 +0.00(+0.00%)
Feb 14, 2017 8.700 8.700 8.300 8.600 22,517 -0.10(-1.15%)
Feb 13, 2017 8.675 8.750 8.644 8.700 22,403 +0.05(+0.58%)
Feb 10, 2017 8.700 8.700 8.600 8.650 19,925 +0.05(+0.58%)
Feb 09, 2017 8.400 8.600 8.300 8.600 22,866 +0.25(+2.99%)
Feb 08, 2017 8.400 8.450 8.300 8.350 12,841 -0.05(-0.60%)
Feb 07, 2017 8.500 8.600 8.400 8.400 14,127 -0.10(-1.18%)
Feb 06, 2017 8.600 8.750 8.500 8.500 10,656 -0.15(-1.73%)
Feb 03, 2017 8.750 8.750 8.550 8.650 11,602 +0.00(+0.00%)
Feb 02, 2017 8.600 8.700 8.500 8.650 46,819 +0.05(+0.58%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.