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 )

4.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 29, 2022 3.990 4.050 3.680 3.970 69,278 +0.03(+0.76%)
Jul 28, 2022 3.980 4.050 3.900 3.940 14,610 -0.05(-1.25%)
Jul 27, 2022 4.000 4.011 3.860 3.990 14,407 +0.02(+0.50%)
Jul 26, 2022 4.050 4.050 3.950 3.970 12,227 -0.07(-1.73%)
Jul 25, 2022 4.180 4.255 3.955 4.040 18,968 -0.14(-3.35%)
Jul 22, 2022 4.280 4.380 4.150 4.180 5,970 -0.20(-4.57%)
Jul 21, 2022 4.420 4.560 4.110 4.380 15,308 -0.08(-1.79%)
Jul 20, 2022 4.573 4.583 4.360 4.460 17,170 +0.07(+1.59%)
Jul 19, 2022 4.400 4.670 4.320 4.390 35,843 +0.09(+2.09%)
Jul 18, 2022 4.290 4.390 4.280 4.300 7,627 +0.15(+3.52%)
Jul 15, 2022 4.353 4.353 4.100 4.154 15,780 +0.05(+1.31%)
Jul 14, 2022 4.210 4.250 4.045 4.100 38,490 -0.22(-5.09%)
Jul 13, 2022 4.100 4.320 4.100 4.320 82,732 +0.26(+6.40%)
Jul 12, 2022 4.080 4.210 3.980 4.060 16,846 +0.08(+2.01%)
Jul 11, 2022 3.990 4.100 3.970 3.980 5,589 +0.01(+0.25%)
Jul 08, 2022 4.080 4.100 3.970 3.970 15,005 -0.16(-3.87%)
Jul 07, 2022 4.140 4.210 4.040 4.130 4,644 +0.06(+1.47%)
Jul 06, 2022 4.160 4.300 4.010 4.070 29,342 -0.13(-3.10%)
Jul 05, 2022 4.040 4.440 4.000 4.200 18,667 +0.07(+1.69%)
Jul 01, 2022 4.300 4.430 4.060 4.130 19,193 -0.12(-2.82%)
Jun 30, 2022 4.130 4.375 4.090 4.250 32,877 +0.15(+3.66%)
Jun 29, 2022 4.000 4.169 4.000 4.100 27,021 +0.05(+1.23%)
Jun 28, 2022 4.170 4.321 4.050 4.050 15,245 -0.17(-4.03%)
Jun 27, 2022 4.320 4.380 4.060 4.220 39,126 -0.15(-3.43%)
Jun 24, 2022 4.280 4.670 4.260 4.370 45,742 +0.18(+4.30%)
Jun 23, 2022 4.220 4.390 4.150 4.190 29,538 +0.02(+0.48%)
Jun 22, 2022 4.440 4.620 4.170 4.170 37,218 -0.26(-5.98%)
Jun 21, 2022 4.020 4.490 4.020 4.435 20,615 +0.07(+1.72%)
Jun 17, 2022 4.400 4.592 4.260 4.360 20,285 -0.07(-1.58%)
Jun 16, 2022 4.440 4.590 4.340 4.430 25,933 -0.14(-3.06%)
Jun 15, 2022 4.410 4.750 4.370 4.570 33,822 +0.23(+5.30%)
Jun 14, 2022 4.490 4.750 4.310 4.340 96,569 +0.01(+0.23%)
Jun 13, 2022 4.700 4.900 4.050 4.330 124,862 -0.43(-9.03%)
Jun 10, 2022 4.790 4.840 4.700 4.760 24,185 -0.12(-2.46%)
Jun 09, 2022 5.030 5.100 4.780 4.880 21,140 -0.31(-5.97%)
Jun 08, 2022 5.160 5.230 5.040 5.190 26,486 +0.03(+0.58%)
Jun 07, 2022 4.858 5.180 4.858 5.160 28,305 +0.15(+2.99%)
Jun 06, 2022 5.170 5.170 4.850 5.010 70,352 -0.13(-2.53%)
Jun 03, 2022 4.880 5.170 4.880 5.140 11,705 +0.24(+4.90%)
Jun 02, 2022 4.750 5.150 4.740 4.900 16,981 +0.08(+1.66%)
Jun 01, 2022 5.140 5.170 4.810 4.820 130,427 -0.38(-7.31%)
May 31, 2022 5.060 5.225 5.000 5.200 57,281 +0.20(+4.00%)
May 27, 2022 4.920 5.070 4.880 5.000 44,171 +0.10(+2.04%)
May 26, 2022 4.790 5.040 4.750 4.900 23,805 +0.16(+3.38%)
May 25, 2022 4.770 4.860 4.710 4.740 22,078 -0.10(-2.17%)
May 24, 2022 4.920 5.040 4.770 4.845 18,194 -0.08(-1.52%)
May 23, 2022 5.000 5.000 4.820 4.920 39,840 -0.07(-1.40%)
May 20, 2022 4.970 5.330 4.960 4.990 420,825 -0.24(-4.59%)
May 19, 2022 5.200 5.490 5.140 5.230 109,228 -0.09(-1.69%)
May 18, 2022 4.940 5.330 4.870 5.320 103,322 +0.40(+8.13%)
May 17, 2022 4.900 5.100 4.760 4.920 169,773 +0.06(+1.23%)
May 16, 2022 4.850 4.932 4.700 4.860 21,108 +0.05(+1.04%)
May 13, 2022 4.550 4.830 4.480 4.810 48,504 +0.38(+8.58%)
May 12, 2022 4.450 4.638 4.272 4.430 77,357 -0.14(-3.06%)
May 11, 2022 4.540 4.690 4.410 4.570 89,516 +0.01(+0.22%)
May 10, 2022 4.860 4.880 4.300 4.560 82,994 -0.25(-5.20%)
May 09, 2022 5.190 5.260 4.710 4.810 131,438 -0.57(-10.59%)
May 06, 2022 5.380 5.490 5.010 5.380 73,011 -0.01(-0.19%)
May 05, 2022 4.930 5.450 4.710 5.390 98,683 +0.54(+11.13%)
May 04, 2022 4.950 5.050 4.670 4.850 119,834 -0.10(-2.02%)
May 03, 2022 5.330 5.330 4.430 4.950 135,314 -0.05(-1.00%)
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.