Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Arcadia Biosciences, Inc. - Common Stock (NQ:RKDA)

4.090 -0.260 (-5.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 22, 2025 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 (%)
Aug 22, 2025 4.210 4.338 4.070 4.090 35,884 -0.26(-5.98%)
Aug 21, 2025 4.360 4.360 4.350 4.350 572 -0.03(-0.68%)
Aug 20, 2025 4.350 4.380 4.310 4.380 1,023 -0.03(-0.69%)
Aug 19, 2025 4.400 4.410 4.400 4.410 2,016 -0.06(-1.34%)
Aug 18, 2025 4.550 4.550 4.460 4.470 2,747 -0.18(-3.87%)
Aug 15, 2025 4.470 4.660 4.400 4.650 2,570 +0.25(+5.56%)
Aug 14, 2025 4.550 4.550 4.405 4.405 3,494 -0.22(-4.86%)
Aug 13, 2025 4.650 4.660 4.630 4.630 1,196 +0.18(+4.04%)
Aug 12, 2025 4.370 4.660 4.360 4.450 1,386 +0.08(+1.83%)
Aug 11, 2025 4.490 4.640 4.370 4.370 2,850 -0.26(-5.62%)
Aug 08, 2025 4.401 4.630 4.300 4.630 3,239 +0.16(+3.61%)
Aug 07, 2025 4.628 4.628 4.469 4.469 1,757 -0.13(-2.85%)
Aug 06, 2025 4.600 4.630 4.600 4.600 2,099 +0.15(+3.37%)
Aug 05, 2025 4.450 4.550 4.369 4.450 3,906 +0.11(+2.53%)
Aug 04, 2025 4.210 4.465 4.210 4.340 2,734 +0.13(+3.09%)
Aug 01, 2025 4.190 4.300 4.128 4.210 4,084 -0.09(-2.09%)
Jul 31, 2025 4.220 4.499 4.220 4.300 2,751 +0.08(+1.90%)
Jul 30, 2025 4.170 4.470 4.141 4.220 11,124 +0.12(+2.93%)
Jul 29, 2025 4.470 4.487 4.100 4.100 6,025 -0.27(-6.18%)
Jul 28, 2025 4.308 4.410 4.308 4.370 716 +0.09(+2.10%)
Jul 25, 2025 4.190 4.470 4.075 4.280 12,927 +0.09(+2.15%)
Jul 24, 2025 4.350 4.550 4.190 4.190 10,040 -0.18(-4.09%)
Jul 23, 2025 4.370 4.370 4.369 4.369 1,336 +0.06(+1.36%)
Jul 22, 2025 4.520 4.520 4.300 4.310 2,027 -0.23(-5.07%)
Jul 21, 2025 4.450 4.560 4.300 4.540 5,056 +0.09(+2.02%)
Jul 18, 2025 4.560 4.600 4.360 4.450 2,944 -0.09(-1.98%)
Jul 17, 2025 4.540 4.658 4.468 4.540 3,808 -0.09(-1.94%)
Jul 16, 2025 4.730 4.740 4.450 4.630 12,365 -0.11(-2.32%)
Jul 15, 2025 4.670 4.790 4.120 4.740 16,244 -0.01(-0.21%)
Jul 14, 2025 4.620 4.860 4.611 4.750 10,229 -0.03(-0.63%)
Jul 11, 2025 4.610 4.820 4.610 4.780 1,266 -0.04(-0.83%)
Jul 10, 2025 4.610 4.860 4.490 4.820 12,804 +0.17(+3.66%)
Jul 09, 2025 4.810 4.830 4.640 4.650 2,067 -0.10(-2.11%)
Jul 08, 2025 4.670 4.860 4.464 4.750 8,905 +0.08(+1.71%)
Jul 07, 2025 4.710 5.045 4.670 4.670 4,289 +0.02(+0.43%)
Jul 03, 2025 4.890 5.190 4.460 4.650 79,150 +0.20(+4.49%)
Jul 02, 2025 4.482 4.940 4.450 4.450 42,077 +0.02(+0.45%)
Jul 01, 2025 4.420 4.490 4.345 4.430 11,034 +0.12(+2.84%)
Jun 30, 2025 4.280 4.600 4.280 4.308 64,260 +0.05(+1.12%)
Jun 27, 2025 4.290 4.570 4.130 4.260 35,215 -0.12(-2.74%)
Jun 26, 2025 4.300 4.550 4.200 4.380 31,483 +0.08(+1.86%)
Jun 25, 2025 4.450 4.540 4.150 4.300 9,109 -0.05(-1.15%)
Jun 24, 2025 4.310 4.839 4.241 4.350 12,849 +0.16(+3.82%)
Jun 23, 2025 4.550 4.550 4.190 4.190 2,782 -0.33(-7.30%)
Jun 20, 2025 4.780 4.782 4.520 4.520 13,038 -0.38(-7.71%)
Jun 18, 2025 4.640 5.000 4.640 4.898 8,411 -0.08(-1.65%)
Jun 17, 2025 5.010 5.210 4.900 4.980 5,217 +0.00(+0.00%)
Jun 16, 2025 4.950 5.070 4.880 4.980 7,798 +0.03(+0.61%)
Jun 13, 2025 4.770 5.080 4.770 4.950 7,528 +0.07(+1.46%)
Jun 12, 2025 4.980 5.110 4.879 4.879 3,315 -0.12(-2.43%)
Jun 11, 2025 5.000 5.125 4.890 5.000 6,415 +0.05(+1.01%)
Jun 10, 2025 4.980 5.250 4.950 4.950 13,779 -0.05(-1.00%)
Jun 09, 2025 5.000 5.250 4.970 5.000 11,887 +0.04(+0.91%)
Jun 06, 2025 4.680 5.170 4.680 4.955 77,744 +0.17(+3.44%)
Jun 05, 2025 4.650 4.790 4.651 4.790 2,792 +0.17(+3.68%)
Jun 04, 2025 4.620 4.700 4.620 4.620 2,203 +0.01(+0.22%)
Jun 03, 2025 4.459 4.790 4.444 4.610 2,994 -0.15(-3.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.