Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 -0.220 (-6.73%)
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 29, 2020 142.80 147.20 139.20 145.60 5,220 +2.40(+1.68%)
May 28, 2020 149.60 149.60 142.40 143.20 2,718 -2.40(-1.65%)
May 27, 2020 144.00 147.20 138.40 145.60 3,172 +2.80(+1.96%)
May 26, 2020 154.00 154.00 142.00 142.80 9,551 -3.20(-2.19%)
May 22, 2020 150.00 150.00 142.80 146.00 3,832 +1.60(+1.11%)
May 21, 2020 151.20 151.20 143.20 144.40 5,183 -5.60(-3.73%)
May 20, 2020 152.00 155.20 146.40 150.00 3,108 -1.20(-0.79%)
May 19, 2020 156.00 157.20 149.20 151.20 4,732 -1.20(-0.79%)
May 18, 2020 154.00 157.20 138.00 152.40 15,343 -1.20(-0.78%)
May 15, 2020 162.40 164.40 151.60 153.60 8,977 -6.40(-4.00%)
May 14, 2020 188.00 188.00 146.40 160.00 18,953 -32.40(-16.84%)
May 13, 2020 197.20 201.60 180.40 192.40 6,148 -0.40(-0.21%)
May 12, 2020 208.00 212.80 187.20 192.80 9,220 -9.60(-4.74%)
May 11, 2020 180.40 203.20 180.00 202.40 11,247 +18.80(+10.24%)
May 08, 2020 190.80 190.80 181.20 183.60 1,542 +0.00(+0.00%)
May 07, 2020 185.60 188.00 177.60 183.60 2,092 +8.80(+5.03%)
May 06, 2020 174.80 182.80 172.40 174.80 1,959 +1.20(+0.69%)
May 05, 2020 170.80 176.66 167.96 173.60 1,885 +9.20(+5.60%)
May 04, 2020 162.00 169.20 161.60 164.40 934 +5.20(+3.27%)
May 01, 2020 163.60 164.80 156.00 159.20 3,165 -10.80(-6.35%)
Apr 30, 2020 173.60 176.50 168.40 170.00 1,684 -9.60(-5.35%)
Apr 29, 2020 176.00 181.20 170.40 179.60 2,506 +10.00(+5.90%)
Apr 28, 2020 184.40 184.40 168.00 169.60 3,716 -12.40(-6.81%)
Apr 27, 2020 197.20 197.20 180.40 182.00 5,342 -0.80(-0.44%)
Apr 24, 2020 171.20 190.40 170.00 182.80 4,705 +12.80(+7.53%)
Apr 23, 2020 158.40 174.80 155.60 170.00 4,504 +9.20(+5.72%)
Apr 22, 2020 163.60 165.20 156.80 160.80 3,002 -2.00(-1.23%)
Apr 21, 2020 160.00 165.20 150.40 162.80 3,323 +2.80(+1.75%)
Apr 20, 2020 147.60 165.60 147.60 160.00 7,220 +12.00(+8.11%)
Apr 17, 2020 135.20 151.60 135.20 148.00 4,330 +14.00(+10.45%)
Apr 16, 2020 126.80 148.80 123.20 134.00 6,925 +9.20(+7.37%)
Apr 15, 2020 126.40 126.80 118.80 124.80 1,102 -0.80(-0.64%)
Apr 14, 2020 124.80 129.60 122.00 125.60 1,623 +3.20(+2.61%)
Apr 13, 2020 123.20 127.20 117.20 122.40 1,260 -4.00(-3.16%)
Apr 09, 2020 123.60 128.80 120.00 126.40 4,092 +2.80(+2.27%)
Apr 08, 2020 116.80 124.80 116.80 123.60 1,726 +6.00(+5.10%)
Apr 07, 2020 121.60 126.00 117.20 117.60 3,127 -2.00(-1.67%)
Apr 06, 2020 110.80 123.20 110.40 119.60 5,604 +9.60(+8.73%)
Apr 03, 2020 110.40 113.50 108.00 110.00 552 -1.60(-1.43%)
Apr 02, 2020 114.00 118.80 110.40 111.60 1,861 +2.00(+1.82%)
Apr 01, 2020 110.80 113.60 105.60 109.60 2,031 -4.40(-3.86%)
Mar 31, 2020 114.00 123.20 112.00 114.00 2,955 -0.80(-0.70%)
Mar 30, 2020 118.00 118.99 112.40 114.80 1,961 -2.00(-1.71%)
Mar 27, 2020 116.80 122.40 112.00 116.80 3,007 -9.20(-7.30%)
Mar 26, 2020 111.20 130.00 111.20 126.00 12,365 -6.40(-4.83%)
Mar 25, 2020 114.00 134.40 114.00 132.40 7,637 +16.80(+14.53%)
Mar 24, 2020 104.80 118.00 102.40 115.60 9,639 +15.60(+15.60%)
Mar 23, 2020 104.80 110.80 92.00 100.00 3,414 -2.40(-2.34%)
Mar 20, 2020 110.80 119.20 99.20 102.40 4,447 -4.80(-4.48%)
Mar 19, 2020 96.00 110.80 95.80 107.20 2,949 +12.40(+13.08%)
Mar 18, 2020 112.00 114.70 93.60 94.80 5,049 -21.60(-18.56%)
Mar 17, 2020 110.00 117.60 106.40 116.40 4,087 +6.40(+5.82%)
Mar 16, 2020 104.80 114.00 101.20 110.00 3,338 -6.40(-5.50%)
Mar 13, 2020 121.60 127.62 108.40 116.40 5,917 +0.00(+0.00%)
Mar 12, 2020 116.40 123.60 114.00 116.40 5,262 -10.40(-8.20%)
Mar 11, 2020 136.00 139.60 120.00 126.80 5,539 -9.20(-6.76%)
Mar 10, 2020 132.80 140.00 132.00 136.00 4,772 +7.60(+5.92%)
Mar 09, 2020 143.20 143.60 128.00 128.40 9,036 -24.40(-15.97%)
Mar 06, 2020 156.40 161.20 148.80 152.80 3,637 -8.40(-5.21%)
Mar 05, 2020 161.20 162.80 158.40 161.20 3,283 -2.00(-1.23%)
Mar 04, 2020 172.00 172.00 162.00 163.20 4,693 +1.60(+0.99%)
Mar 03, 2020 166.40 170.00 160.40 161.60 3,586 -0.40(-0.25%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.