Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Arcadia Biosciences Inc (NQ: RKDA )

3.050 UNCHANGED
Streaming Delayed Price Updated: 3:59 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 (%)
May 31, 2019 200.40 208.00 194.00 206.00 505 +5.20(+2.59%)
May 30, 2019 200.40 218.00 200.40 200.80 597 -3.60(-1.76%)
May 29, 2019 207.60 215.20 200.40 204.40 335 -3.60(-1.73%)
May 28, 2019 207.60 229.60 203.20 208.00 738 +0.00(+0.00%)
May 24, 2019 203.60 218.00 202.00 208.00 950 +4.40(+2.16%)
May 23, 2019 194.00 205.60 192.80 203.60 1,003 +9.60(+4.95%)
May 22, 2019 195.37 209.32 194.00 194.00 1,843 +0.00(+0.00%)
May 21, 2019 193.20 202.00 186.69 194.00 849 +4.40(+2.32%)
May 20, 2019 189.20 193.60 183.60 189.60 878 +0.40(+0.21%)
May 17, 2019 196.00 197.60 184.40 189.20 1,315 -8.80(-4.44%)
May 16, 2019 198.00 206.40 194.40 198.00 806 +0.00(+0.00%)
May 15, 2019 191.60 205.20 190.00 198.00 1,211 +0.80(+0.41%)
May 14, 2019 200.00 210.40 190.40 197.20 1,310 -2.80(-1.40%)
May 13, 2019 206.00 216.00 189.20 200.00 1,960 -4.00(-1.96%)
May 10, 2019 201.60 226.80 201.20 204.00 702 -0.80(-0.39%)
May 09, 2019 210.00 214.00 187.20 204.80 5,432 -31.20(-13.22%)
May 08, 2019 228.80 239.20 228.80 236.00 1,456 +7.60(+3.33%)
May 07, 2019 234.00 238.40 224.80 228.40 1,078 -5.60(-2.39%)
May 06, 2019 236.40 239.20 232.00 234.00 1,239 -3.60(-1.52%)
May 03, 2019 240.00 251.60 234.40 237.60 4,202 +0.80(+0.34%)
May 02, 2019 246.80 259.20 230.40 236.80 5,354 -2.00(-0.84%)
May 01, 2019 240.00 246.80 238.80 238.80 1,057 -1.60(-0.67%)
Apr 30, 2019 243.20 246.00 236.40 240.40 845 -5.20(-2.12%)
Apr 29, 2019 250.80 256.80 238.80 245.60 3,841 -5.20(-2.07%)
Apr 26, 2019 250.00 253.20 241.20 250.80 1,127 -3.20(-1.26%)
Apr 25, 2019 256.40 262.80 249.20 254.00 2,008 -4.80(-1.85%)
Apr 24, 2019 257.20 263.60 253.60 258.80 1,340 -1.20(-0.46%)
Apr 23, 2019 245.60 266.60 245.60 260.00 1,451 +14.40(+5.86%)
Apr 22, 2019 236.80 246.80 236.80 245.60 2,794 +8.40(+3.54%)
Apr 18, 2019 240.40 247.20 235.20 237.20 1,990 -3.20(-1.33%)
Apr 17, 2019 242.80 262.40 234.37 240.40 2,790 -1.60(-0.66%)
Apr 16, 2019 244.80 251.60 239.59 242.00 1,471 -5.20(-2.10%)
Apr 15, 2019 251.20 253.20 238.00 247.20 2,657 -4.40(-1.75%)
Apr 12, 2019 260.00 260.62 248.80 251.60 1,692 -8.40(-3.23%)
Apr 11, 2019 262.00 266.80 254.80 260.00 2,823 -2.00(-0.76%)
Apr 10, 2019 274.00 275.60 254.40 262.00 4,229 -9.60(-3.53%)
Apr 09, 2019 282.40 288.40 268.00 271.60 8,406 -8.40(-3.00%)
Apr 08, 2019 286.00 289.60 277.20 280.00 2,068 -4.40(-1.55%)
Apr 05, 2019 271.20 291.60 270.00 284.40 2,405 +8.80(+3.19%)
Apr 04, 2019 291.20 294.40 274.00 275.60 3,038 -10.80(-3.77%)
Apr 03, 2019 295.60 305.71 286.40 286.40 3,105 -10.80(-3.63%)
Apr 02, 2019 291.60 313.20 287.60 297.20 15,098 +4.80(+1.64%)
Apr 01, 2019 279.60 303.20 274.32 292.40 8,365 +12.00(+4.28%)
Mar 29, 2019 272.00 282.40 267.20 280.40 4,867 +13.20(+4.94%)
Mar 28, 2019 265.20 288.00 265.20 267.20 6,780 -11.20(-4.02%)
Mar 27, 2019 282.80 288.00 273.20 278.40 5,590 -1.20(-0.43%)
Mar 26, 2019 282.80 291.60 277.60 279.60 4,126 +1.60(+0.58%)
Mar 25, 2019 288.80 296.70 268.70 278.00 5,828 -10.00(-3.47%)
Mar 22, 2019 293.20 306.80 282.00 288.00 5,022 -5.20(-1.77%)
Mar 21, 2019 288.00 299.60 280.80 293.20 2,324 +4.80(+1.66%)
Mar 20, 2019 289.20 293.00 280.40 288.40 5,360 -3.60(-1.23%)
Mar 19, 2019 292.00 306.80 288.80 292.00 6,145 +0.40(+0.14%)
Mar 18, 2019 312.40 312.40 285.60 291.60 6,373 -24.40(-7.72%)
Mar 15, 2019 340.00 340.00 302.00 316.00 49,967 +36.40(+13.02%)
Mar 14, 2019 286.00 286.80 263.20 279.60 8,623 -8.80(-3.05%)
Mar 13, 2019 292.40 305.60 288.40 288.40 6,055 -0.80(-0.28%)
Mar 12, 2019 298.00 305.20 286.00 289.20 7,445 -8.00(-2.69%)
Mar 11, 2019 293.20 306.40 284.00 297.20 11,132 +3.60(+1.23%)
Mar 08, 2019 268.00 306.40 263.20 293.60 12,652 +21.60(+7.94%)
Mar 07, 2019 285.60 285.60 260.00 272.00 11,931 -13.60(-4.76%)
Mar 06, 2019 306.40 306.40 278.80 285.60 17,615 -15.20(-5.05%)
Mar 05, 2019 308.00 319.20 290.80 300.80 16,087 -9.60(-3.09%)
Mar 04, 2019 350.80 353.60 300.00 310.40 92,746 +22.00(+7.63%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.