Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Arcadia Biosciences Inc (NQ: RKDA )

2.925 +0.085 (+2.99%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 24, 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 31, 2023 4.590 4.590 4.300 4.340 26,910 -0.28(-6.06%)
Jul 28, 2023 4.840 4.840 4.500 4.620 17,371 -0.03(-0.65%)
Jul 27, 2023 4.970 5.170 4.650 4.650 23,301 -0.39(-7.74%)
Jul 26, 2023 5.010 5.200 5.010 5.040 12,710 +0.07(+1.41%)
Jul 25, 2023 5.050 5.202 4.910 4.970 23,029 -0.24(-4.61%)
Jul 24, 2023 5.560 5.600 5.200 5.210 54,159 -0.22(-4.05%)
Jul 21, 2023 4.810 5.450 4.530 5.430 167,142 +0.58(+11.96%)
Jul 20, 2023 4.970 5.150 4.790 4.850 93,462 +0.22(+4.75%)
Jul 19, 2023 4.500 5.000 4.497 4.630 132,030 +0.06(+1.31%)
Jul 18, 2023 4.810 4.870 4.550 4.570 33,958 -0.16(-3.38%)
Jul 17, 2023 4.410 5.300 4.410 4.730 390,566 +0.27(+6.05%)
Jul 14, 2023 4.600 4.720 4.400 4.460 29,412 -0.05(-1.11%)
Jul 13, 2023 4.330 4.560 4.330 4.510 45,196 +0.10(+2.27%)
Jul 12, 2023 4.300 4.490 4.280 4.410 43,524 +0.06(+1.38%)
Jul 11, 2023 4.180 4.510 4.120 4.350 83,894 +0.15(+3.57%)
Jul 10, 2023 4.180 4.230 4.050 4.200 25,346 +0.02(+0.48%)
Jul 07, 2023 4.150 4.416 4.120 4.180 15,739 -0.10(-2.28%)
Jul 06, 2023 4.190 4.277 4.000 4.277 91,216 +0.08(+1.85%)
Jul 05, 2023 4.000 4.290 4.000 4.200 22,176 +0.35(+9.16%)
Jul 03, 2023 3.770 3.860 3.650 3.847 14,908 -0.03(-0.84%)
Jun 30, 2023 3.760 4.480 3.760 3.880 166,015 +0.01(+0.26%)
Jun 29, 2023 3.710 4.560 3.710 3.870 157,621 +0.13(+3.48%)
Jun 28, 2023 3.510 3.750 3.440 3.740 20,619 +0.29(+8.44%)
Jun 27, 2023 3.510 3.609 3.300 3.449 8,880 +0.14(+4.20%)
Jun 26, 2023 3.350 3.410 3.160 3.310 25,084 -0.10(-2.93%)
Jun 23, 2023 3.720 3.720 3.150 3.410 112,102 -0.22(-6.06%)
Jun 22, 2023 3.780 3.780 3.500 3.630 29,847 -0.06(-1.63%)
Jun 21, 2023 3.660 3.830 3.600 3.690 26,162 -0.08(-2.12%)
Jun 20, 2023 4.110 4.111 3.700 3.770 32,359 -0.23(-5.75%)
Jun 16, 2023 4.080 4.240 4.000 4.000 22,252 -0.16(-3.85%)
Jun 15, 2023 4.450 4.540 3.990 4.160 45,885 -0.15(-3.48%)
Jun 14, 2023 4.550 4.690 4.310 4.310 22,950 -0.14(-3.15%)
Jun 13, 2023 4.560 4.710 4.450 4.450 36,200 -0.15(-3.26%)
Jun 12, 2023 4.625 4.705 4.520 4.600 6,665 +0.04(+0.88%)
Jun 09, 2023 4.630 4.710 4.456 4.560 9,161 -0.07(-1.52%)
Jun 08, 2023 4.910 4.910 4.500 4.630 8,009 -0.13(-2.73%)
Jun 07, 2023 4.820 5.000 4.750 4.760 6,964 -0.04(-0.83%)
Jun 06, 2023 4.850 5.000 4.690 4.800 7,102 -0.02(-0.41%)
Jun 05, 2023 4.820 4.965 4.670 4.820 8,298 +0.00(+0.00%)
Jun 02, 2023 4.800 4.860 4.800 4.820 4,291 +0.12(+2.55%)
Jun 01, 2023 4.610 4.880 4.610 4.700 2,749 +0.11(+2.40%)
May 31, 2023 4.520 4.720 4.520 4.590 13,350 +0.13(+2.91%)
May 30, 2023 4.250 4.540 4.240 4.460 12,378 +0.22(+5.19%)
May 26, 2023 4.250 4.310 4.180 4.240 12,875 +0.03(+0.71%)
May 25, 2023 4.350 4.560 4.200 4.210 18,986 -0.34(-7.55%)
May 24, 2023 4.710 4.720 4.440 4.554 15,356 -0.08(-1.64%)
May 23, 2023 4.700 4.827 4.620 4.630 13,883 -0.03(-0.64%)
May 22, 2023 4.610 4.850 4.610 4.660 9,027 +0.03(+0.67%)
May 19, 2023 4.510 5.083 4.500 4.629 13,006 +0.04(+0.96%)
May 18, 2023 4.650 4.720 4.440 4.585 23,825 -0.09(-2.03%)
May 17, 2023 4.800 4.870 4.650 4.680 26,203 -0.12(-2.50%)
May 16, 2023 4.940 5.520 4.639 4.800 112,678 -0.12(-2.44%)
May 15, 2023 5.150 5.173 4.840 4.920 29,612 -0.23(-4.47%)
May 12, 2023 6.000 6.000 5.023 5.150 72,478 -0.88(-14.59%)
May 11, 2023 6.490 6.500 5.914 6.030 114,106 +0.00(+0.00%)
May 10, 2023 6.360 6.360 5.860 6.030 24,131 -0.18(-2.90%)
May 09, 2023 6.200 6.410 6.020 6.210 46,825 -0.20(-3.12%)
May 08, 2023 7.250 7.300 6.270 6.410 118,321 +0.09(+1.42%)
May 05, 2023 6.120 6.390 6.050 6.320 64,826 +0.42(+7.12%)
May 04, 2023 5.740 5.920 5.610 5.900 19,690 +0.08(+1.37%)
May 03, 2023 6.190 6.809 5.725 5.820 223,841 -0.38(-6.13%)
May 02, 2023 6.190 6.970 5.790 6.200 201,599 +0.18(+2.99%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.