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)

3.740 +0.030 (+0.81%)
Streaming Delayed Price Updated: 12:00 PM EDT, Oct 30, 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 (%)
Oct 29, 2025 3.760 3.830 3.700 3.710 44,198 -0.07(-1.85%)
Oct 28, 2025 3.940 3.989 3.780 3.780 37,203 -0.22(-5.50%)
Oct 27, 2025 4.190 4.190 3.920 4.000 48,396 -0.10(-2.44%)
Oct 24, 2025 3.820 4.340 3.820 4.100 89,202 +0.18(+4.59%)
Oct 23, 2025 3.850 3.980 3.761 3.920 34,333 +0.03(+0.77%)
Oct 22, 2025 3.870 4.000 3.751 3.890 41,259 -0.02(-0.51%)
Oct 21, 2025 4.690 4.775 3.910 3.910 157,653 -1.01(-20.53%)
Oct 20, 2025 4.990 5.229 4.772 4.920 77,300 -0.56(-10.22%)
Oct 17, 2025 4.880 5.630 4.700 5.480 377,506 +0.29(+5.59%)
Oct 16, 2025 4.660 5.240 4.660 5.190 421,040 -0.26(-4.77%)
Oct 15, 2025 5.160 5.720 4.710 5.450 21,132,938 +1.76(+47.70%)
Oct 14, 2025 3.340 3.748 3.295 3.690 3,882,215 +0.35(+10.48%)
Oct 13, 2025 3.540 3.540 3.300 3.340 55,804 -0.20(-5.65%)
Oct 10, 2025 3.910 4.000 3.510 3.540 83,600 -0.54(-13.24%)
Oct 09, 2025 4.440 4.450 3.840 4.080 159,121 -0.36(-8.11%)
Oct 08, 2025 3.440 6.710 3.430 4.440 6,193,101 +1.06(+31.36%)
Oct 07, 2025 3.430 3.500 3.230 3.380 30,600 -0.10(-2.87%)
Oct 06, 2025 3.410 3.500 3.300 3.480 22,771 +0.01(+0.29%)
Oct 03, 2025 3.460 3.470 3.300 3.470 4,772 +0.00(+0.00%)
Oct 02, 2025 3.420 3.470 3.390 3.470 4,352 +0.00(+0.00%)
Oct 01, 2025 3.410 3.500 3.410 3.470 20,426 +0.00(+0.00%)
Sep 30, 2025 3.440 3.595 3.440 3.470 1,759 +0.03(+0.87%)
Sep 29, 2025 3.370 3.520 3.300 3.440 6,718 +0.04(+1.03%)
Sep 26, 2025 3.420 3.420 3.204 3.405 9,975 -0.10(-2.99%)
Sep 25, 2025 3.610 3.610 3.510 3.510 1,425 -0.10(-2.77%)
Sep 24, 2025 3.780 3.780 3.510 3.610 4,152 -0.17(-4.50%)
Sep 23, 2025 3.760 3.835 3.756 3.780 12,130 +0.01(+0.27%)
Sep 22, 2025 3.590 3.780 3.590 3.770 3,215 +0.15(+4.14%)
Sep 19, 2025 3.670 3.680 3.500 3.620 2,226 -0.04(-1.23%)
Sep 18, 2025 3.670 3.680 3.600 3.665 2,193 +0.16(+4.56%)
Sep 17, 2025 3.570 3.570 3.430 3.505 5,563 +0.08(+2.34%)
Sep 16, 2025 3.500 3.539 3.425 3.425 9,300 -0.04(-1.01%)
Sep 15, 2025 3.510 3.510 3.340 3.460 9,527 -0.02(-0.57%)
Sep 12, 2025 3.730 3.820 3.480 3.480 18,171 +0.00(+0.00%)
Sep 11, 2025 3.180 3.480 3.101 3.480 32,032 +0.30(+9.43%)
Sep 10, 2025 3.180 3.180 3.030 3.180 10,975 -0.00(-0.14%)
Sep 09, 2025 3.210 3.216 3.100 3.185 6,577 -0.10(-2.91%)
Sep 08, 2025 3.150 3.280 3.035 3.280 11,213 +0.13(+4.13%)
Sep 05, 2025 3.000 3.230 2.885 3.150 14,142 +0.15(+5.00%)
Sep 04, 2025 3.150 3.210 2.919 3.000 23,795 -0.12(-3.85%)
Sep 03, 2025 3.390 3.390 3.120 3.120 15,564 -0.28(-8.24%)
Sep 02, 2025 3.880 3.880 3.152 3.400 16,444 -0.46(-11.86%)
Aug 29, 2025 3.857 3.857 3.857 3.857 722 +0.01(+0.21%)
Aug 28, 2025 3.860 3.860 3.840 3.849 2,603 +0.01(+0.24%)
Aug 27, 2025 3.900 3.900 3.840 3.840 5,917 -0.13(-3.27%)
Aug 26, 2025 3.980 4.020 3.950 3.970 4,363 +0.01(+0.25%)
Aug 25, 2025 4.090 4.090 3.840 3.960 12,892 -0.13(-3.18%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.