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 )

1.955 -0.035 (-1.76%)
Streaming Delayed Price Updated: 2:57 PM EDT, May 3, 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 (%)
Apr 28, 2023 5.727 6.130 5.727 6.100 12,017 +0.40(+7.02%)
Apr 27, 2023 5.820 6.200 5.670 5.700 25,702 -0.13(-2.23%)
Apr 26, 2023 6.183 6.249 5.820 5.830 10,596 -0.45(-7.17%)
Apr 25, 2023 6.490 6.680 6.260 6.280 20,889 -0.02(-0.32%)
Apr 24, 2023 6.160 6.530 6.160 6.300 13,165 +0.00(+0.00%)
Apr 21, 2023 6.300 6.450 6.150 6.300 16,539 +0.02(+0.32%)
Apr 20, 2023 6.910 6.910 6.270 6.280 23,926 -0.59(-8.59%)
Apr 19, 2023 6.920 7.179 6.590 6.870 124,268 -0.05(-0.79%)
Apr 18, 2023 6.959 7.084 6.730 6.925 21,781 +0.02(+0.36%)
Apr 17, 2023 6.875 7.110 6.770 6.900 14,227 +0.23(+3.45%)
Apr 14, 2023 6.970 7.190 6.670 6.670 7,520 -0.18(-2.63%)
Apr 13, 2023 6.600 6.910 6.600 6.850 8,372 +0.28(+4.26%)
Apr 12, 2023 7.000 7.130 6.520 6.570 30,890 -0.53(-7.46%)
Apr 11, 2023 7.000 7.330 7.000 7.100 4,059 +0.04(+0.57%)
Apr 10, 2023 7.350 7.500 7.000 7.060 27,539 -0.29(-3.95%)
Apr 06, 2023 7.600 7.810 7.350 7.350 12,238 -0.09(-1.21%)
Apr 05, 2023 7.970 7.970 7.440 7.440 4,409 -0.11(-1.46%)
Apr 04, 2023 7.740 7.962 7.550 7.550 11,094 -0.32(-4.07%)
Apr 03, 2023 7.500 8.184 7.500 7.870 43,368 +0.40(+5.35%)
Mar 31, 2023 7.280 7.750 7.226 7.470 29,208 -0.40(-5.08%)
Mar 30, 2023 7.720 8.120 7.540 7.870 23,052 +0.00(+0.00%)
Mar 29, 2023 7.650 7.900 7.560 7.870 5,740 +0.12(+1.55%)
Mar 28, 2023 7.780 7.780 7.670 7.750 4,996 +0.07(+0.91%)
Mar 27, 2023 7.250 7.787 7.250 7.680 10,227 +0.21(+2.81%)
Mar 24, 2023 7.250 7.750 7.250 7.470 12,808 +0.13(+1.77%)
Mar 23, 2023 6.970 7.340 6.960 7.340 11,999 +0.26(+3.67%)
Mar 22, 2023 6.900 7.090 6.690 7.080 21,627 +0.09(+1.29%)
Mar 21, 2023 7.200 7.520 6.980 6.990 45,258 -0.26(-3.59%)
Mar 20, 2023 7.330 7.382 7.100 7.250 23,375 -0.15(-2.03%)
Mar 17, 2023 7.070 7.520 7.000 7.400 38,141 +0.25(+3.50%)
Mar 16, 2023 7.350 7.720 7.101 7.150 38,795 -0.15(-2.05%)
Mar 15, 2023 7.960 7.960 7.300 7.300 101,363 -0.94(-11.41%)
Mar 14, 2023 7.790 8.830 7.650 8.240 186,722 +0.21(+2.62%)
Mar 13, 2023 8.440 8.440 7.970 8.030 15,137 -0.18(-2.19%)
Mar 10, 2023 8.000 8.500 7.730 8.210 33,579 +0.16(+1.99%)
Mar 09, 2023 8.250 8.480 7.689 8.050 58,619 -0.31(-3.71%)
Mar 08, 2023 8.480 8.480 8.020 8.360 83,766 -0.16(-1.88%)
Mar 07, 2023 7.450 8.950 7.300 8.520 281,255 +0.91(+11.96%)
Mar 06, 2023 8.050 8.140 7.530 7.610 135,548 -0.36(-4.52%)
Mar 03, 2023 8.800 10.25 7.634 7.970 526,456 -2.38(-23.00%)
Mar 02, 2023 9.320 18.94 8.420 10.35 7,507,815 +1.75(+20.35%)
Mar 01, 2023 8.700 9.080 7.900 8.600 83,418 -1.40(-14.03%)
Feb 28, 2023 10.40 10.80 10.00 10.00 6,329 -0.39(-3.77%)
Feb 27, 2023 10.00 10.66 10.00 10.40 5,055 +0.28(+2.73%)
Feb 24, 2023 11.12 11.12 10.03 10.12 7,337 -0.79(-7.22%)
Feb 23, 2023 11.60 11.60 10.62 10.91 1,052 -0.33(-2.95%)
Feb 22, 2023 11.20 11.60 10.80 11.24 1,766 -0.13(-1.13%)
Feb 21, 2023 10.80 11.88 10.56 11.37 5,787 +0.49(+4.52%)
Feb 17, 2023 10.80 11.20 10.44 10.88 2,778 +0.08(+0.78%)
Feb 16, 2023 10.80 10.80 10.00 10.79 9,379 -0.01(-0.07%)
Feb 15, 2023 11.20 11.40 10.41 10.80 11,965 -0.34(-3.02%)
Feb 14, 2023 11.60 11.70 10.60 11.14 6,488 -0.46(-4.00%)
Feb 13, 2023 13.50 13.50 11.20 11.60 12,732 -1.90(-14.07%)
Feb 10, 2023 12.02 13.60 11.26 13.50 41,108 +1.50(+12.50%)
Feb 09, 2023 11.60 12.50 11.50 12.00 12,519 +0.72(+6.42%)
Feb 08, 2023 12.60 13.12 11.17 11.28 7,539 -1.03(-8.36%)
Feb 07, 2023 12.60 12.70 11.74 12.30 4,292 -0.20(-1.57%)
Feb 06, 2023 11.80 12.76 11.72 12.50 9,284 +0.90(+7.76%)
Feb 03, 2023 11.60 11.94 11.44 11.60 9,939 +0.24(+2.11%)
Feb 02, 2023 11.10 11.60 10.80 11.36 6,703 +0.56(+5.19%)
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.