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 )

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 (%)
Sep 30, 2019 6.610 6.650 6.370 6.535 106,750 -0.17(-2.46%)
Sep 27, 2019 6.880 7.125 6.650 6.700 129,000 -0.16(-2.33%)
Sep 26, 2019 7.030 7.030 6.630 6.860 146,543 -0.13(-1.86%)
Sep 25, 2019 6.860 7.180 6.700 6.990 134,798 +0.20(+2.95%)
Sep 24, 2019 7.340 7.450 6.645 6.790 266,793 -0.54(-7.37%)
Sep 23, 2019 7.450 7.480 7.270 7.330 123,868 -0.15(-2.01%)
Sep 20, 2019 7.540 7.660 7.410 7.480 86,500 -0.06(-0.80%)
Sep 19, 2019 7.910 8.080 7.510 7.540 122,257 -0.34(-4.31%)
Sep 18, 2019 8.270 8.290 7.800 7.880 126,722 -0.39(-4.72%)
Sep 17, 2019 8.820 8.870 8.110 8.270 203,454 -0.60(-6.76%)
Sep 16, 2019 9.150 9.480 8.770 8.870 160,994 -0.30(-3.27%)
Sep 13, 2019 8.340 9.270 8.340 9.170 684,500 +0.94(+11.42%)
Sep 12, 2019 8.230 8.350 7.900 8.230 69,799 +0.02(+0.24%)
Sep 11, 2019 7.800 8.300 7.590 8.210 137,944 +0.52(+6.76%)
Sep 10, 2019 7.160 7.720 7.030 7.690 256,543 +0.70(+10.01%)
Sep 09, 2019 6.800 7.000 6.780 6.990 114,295 +0.21(+3.10%)
Sep 06, 2019 6.770 6.820 6.620 6.780 78,200 +0.03(+0.44%)
Sep 05, 2019 6.750 6.860 6.660 6.750 101,194 +0.05(+0.75%)
Sep 04, 2019 6.650 6.800 6.620 6.700 80,097 +0.10(+1.52%)
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.