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

Arcadia Biosciences Inc (NQ: RKDA )

2.850 -0.083 (-2.84%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 10, 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 (%)
Jun 28, 2019 128.40 131.56 121.20 122.80 2,262 -4.40(-3.46%)
Jun 27, 2019 124.00 131.60 122.99 127.20 2,697 +2.40(+1.92%)
Jun 26, 2019 129.20 132.00 124.00 124.80 7,153 -3.60(-2.80%)
Jun 25, 2019 134.40 138.00 123.60 128.40 3,413 -5.60(-4.18%)
Jun 24, 2019 142.80 146.80 132.00 134.00 4,345 -10.00(-6.94%)
Jun 21, 2019 148.00 149.60 142.00 144.00 2,997 -5.20(-3.49%)
Jun 20, 2019 153.60 154.00 148.40 149.20 1,324 -4.00(-2.61%)
Jun 19, 2019 156.00 156.00 147.60 153.20 2,166 -0.40(-0.26%)
Jun 18, 2019 145.60 155.20 142.00 153.60 4,503 +8.00(+5.49%)
Jun 17, 2019 142.40 150.40 141.68 145.60 3,405 -0.80(-0.55%)
Jun 14, 2019 158.00 158.40 142.90 146.40 8,252 -14.80(-9.18%)
Jun 13, 2019 165.60 166.00 152.40 161.20 29,074 -75.20(-31.81%)
Jun 12, 2019 202.00 258.80 199.60 236.40 25,039 +40.00(+20.37%)
Jun 11, 2019 199.20 204.40 196.00 196.40 439 -2.80(-1.41%)
Jun 10, 2019 198.00 205.60 197.42 199.20 778 +0.00(+0.00%)
Jun 07, 2019 201.20 206.00 194.43 199.20 955 +0.80(+0.40%)
Jun 06, 2019 199.20 206.40 196.40 198.40 322 +2.00(+1.02%)
Jun 05, 2019 198.00 207.60 196.40 196.40 840 -1.60(-0.81%)
Jun 04, 2019 205.20 216.00 196.40 198.00 918 -3.60(-1.79%)
Jun 03, 2019 204.40 216.80 200.40 201.60 897 -4.40(-2.14%)
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%)
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.