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 )

4.350 -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, 2019 7.060 7.080 6.830 6.930 57,336 -0.12(-1.70%)
Oct 30, 2019 7.100 7.140 6.910 7.050 39,143 -0.04(-0.56%)
Oct 29, 2019 7.010 7.120 6.690 7.090 54,282 +0.07(+1.00%)
Oct 28, 2019 6.610 7.050 6.610 7.020 71,569 +0.40(+6.04%)
Oct 25, 2019 6.390 6.650 6.360 6.620 38,200 +0.21(+3.28%)
Oct 24, 2019 6.530 6.530 6.150 6.410 113,658 -0.10(-1.54%)
Oct 23, 2019 6.359 6.580 6.290 6.510 35,540 +0.08(+1.24%)
Oct 22, 2019 6.400 6.530 6.320 6.430 40,000 +0.03(+0.47%)
Oct 21, 2019 6.420 6.677 6.360 6.400 78,161 +0.09(+1.43%)
Oct 18, 2019 6.380 6.410 6.060 6.310 82,000 -0.12(-1.87%)
Oct 17, 2019 6.010 6.450 5.990 6.430 80,731 +0.44(+7.35%)
Oct 16, 2019 5.890 6.190 5.850 5.990 74,759 +0.10(+1.70%)
Oct 15, 2019 5.790 5.960 5.720 5.890 90,510 +0.12(+2.08%)
Oct 14, 2019 5.780 5.850 5.682 5.770 49,517 -0.05(-0.86%)
Oct 11, 2019 5.760 6.005 5.750 5.820 76,800 +0.18(+3.19%)
Oct 10, 2019 5.670 5.690 5.550 5.640 74,071 +0.01(+0.18%)
Oct 09, 2019 5.830 5.900 5.580 5.630 73,102 -0.15(-2.60%)
Oct 08, 2019 5.730 5.840 5.500 5.780 232,185 -0.04(-0.69%)
Oct 07, 2019 5.910 5.930 5.690 5.820 108,324 -0.08(-1.36%)
Oct 04, 2019 5.960 6.010 5.820 5.900 85,900 +0.00(+0.00%)
Oct 03, 2019 6.080 6.150 5.860 5.900 108,067 -0.15(-2.48%)
Oct 02, 2019 6.220 6.300 5.955 6.050 186,127 -0.28(-4.42%)
Oct 01, 2019 6.610 6.700 6.295 6.330 81,237 -0.21(-3.14%)
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%)
Sep 03, 2019 6.740 6.740 6.460 6.600 67,645 -0.07(-1.05%)
Aug 30, 2019 6.700 6.780 6.555 6.670 46,800 +0.00(+0.00%)
Aug 29, 2019 6.770 6.850 6.580 6.670 62,672 -0.03(-0.45%)
Aug 28, 2019 6.700 6.950 6.520 6.700 49,446 -0.02(-0.30%)
Aug 27, 2019 7.170 7.170 6.700 6.720 93,718 -0.44(-6.15%)
Aug 26, 2019 7.300 7.430 7.130 7.160 72,168 -0.14(-1.92%)
Aug 23, 2019 7.500 7.570 7.110 7.300 161,100 -0.18(-2.41%)
Aug 22, 2019 7.470 7.620 7.250 7.480 178,544 +0.03(+0.40%)
Aug 21, 2019 7.610 7.610 7.260 7.450 144,710 -0.09(-1.19%)
Aug 20, 2019 7.710 7.710 7.410 7.540 90,745 -0.10(-1.31%)
Aug 19, 2019 7.290 7.770 7.290 7.640 135,654 +0.42(+5.82%)
Aug 16, 2019 7.380 7.450 7.180 7.220 108,700 -0.09(-1.23%)
Aug 15, 2019 7.430 7.520 7.280 7.310 87,726 -0.07(-0.95%)
Aug 14, 2019 7.710 7.870 7.380 7.380 128,103 -0.37(-4.77%)
Aug 13, 2019 7.420 7.890 7.420 7.750 145,626 +0.27(+3.61%)
Aug 12, 2019 7.250 7.900 7.200 7.480 195,388 +0.35(+4.91%)
Aug 09, 2019 7.300 7.330 6.970 7.130 207,600 -0.13(-1.79%)
Aug 08, 2019 7.110 7.650 6.950 7.260 174,051 +0.21(+2.98%)
Aug 07, 2019 6.340 7.160 6.120 7.050 236,773 +0.72(+11.37%)
Aug 06, 2019 6.240 6.490 5.680 6.330 510,062 +0.43(+7.29%)
Aug 05, 2019 5.940 6.060 5.680 5.900 168,982 -0.13(-2.16%)
Aug 02, 2019 5.850 6.070 5.850 6.030 157,200 +0.21(+3.61%)
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.