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

Fate Therapeutics (NQ: FATE )

3.800 -0.070 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 4.910 4.980 4.760 4.890 16,818 -0.10(-2.00%)
Mar 30, 2015 5.000 5.010 4.800 4.990 62,961 +0.08(+1.63%)
Mar 27, 2015 4.940 5.060 4.750 4.910 24,259 +0.04(+0.82%)
Mar 26, 2015 4.820 4.930 4.704 4.870 21,402 -0.08(-1.62%)
Mar 25, 2015 5.100 5.100 4.890 4.950 17,770 -0.05(-1.00%)
Mar 24, 2015 5.040 5.050 4.960 5.000 25,989 -0.12(-2.34%)
Mar 23, 2015 4.930 5.120 4.930 5.120 28,227 +0.18(+3.64%)
Mar 20, 2015 4.923 5.000 4.923 4.940 10,947 +0.02(+0.43%)
Mar 19, 2015 4.990 5.000 4.910 4.919 5,482 -0.07(-1.42%)
Mar 18, 2015 4.880 5.000 4.800 4.990 20,828 -0.01(-0.20%)
Mar 17, 2015 4.770 5.000 4.770 5.000 982 +0.03(+0.60%)
Mar 16, 2015 5.110 5.110 4.860 4.970 16,903 -0.08(-1.58%)
Mar 13, 2015 5.200 5.210 4.770 5.050 58,377 -0.03(-0.59%)
Mar 12, 2015 4.940 5.265 4.940 5.080 28,150 +0.22(+4.53%)
Mar 11, 2015 4.930 5.000 4.860 4.860 11,826 -0.01(-0.21%)
Mar 10, 2015 4.970 4.970 4.860 4.870 4,673 +0.03(+0.62%)
Mar 09, 2015 5.220 5.220 4.740 4.840 18,017 -0.23(-4.44%)
Mar 06, 2015 5.160 5.380 5.050 5.065 26,290 -0.01(-0.30%)
Mar 05, 2015 4.984 5.500 4.920 5.080 54,660 +0.08(+1.60%)
Mar 04, 2015 4.730 5.052 4.630 5.000 13,569 +0.00(+0.00%)
Mar 03, 2015 5.010 5.010 4.932 5.000 9,082 +0.03(+0.60%)
Mar 02, 2015 5.000 5.000 4.830 4.970 9,034 -0.01(-0.20%)
Feb 27, 2015 5.090 5.090 4.680 4.980 7,600 +0.13(+2.68%)
Feb 26, 2015 4.948 5.040 4.810 4.850 14,039 -0.06(-1.22%)
Feb 25, 2015 4.880 5.160 4.650 4.910 120,924 +0.04(+0.82%)
Feb 24, 2015 5.000 5.000 4.610 4.870 19,469 -0.06(-1.22%)
Feb 23, 2015 5.110 5.180 4.624 4.930 9,533 -0.07(-1.40%)
Feb 20, 2015 5.150 5.150 4.984 5.000 10,251 -0.01(-0.20%)
Feb 19, 2015 5.090 5.160 5.000 5.010 25,121 -0.01(-0.20%)
Feb 18, 2015 5.040 5.160 4.950 5.020 45,326 +0.00(+0.00%)
Feb 17, 2015 5.100 5.400 4.940 5.020 34,695 +0.02(+0.40%)
Feb 13, 2015 5.040 5.000 5.000 5.000 13,800 -0.07(-1.38%)
Feb 12, 2015 5.020 5.170 4.810 5.070 41,616 +0.07(+1.40%)
Feb 11, 2015 4.930 5.100 4.930 5.000 3,710 +0.20(+4.17%)
Feb 10, 2015 5.150 5.150 4.720 4.800 4,572 -0.24(-4.67%)
Feb 09, 2015 5.070 5.150 4.800 5.035 23,776 +0.04(+0.70%)
Feb 06, 2015 5.150 5.150 4.700 5.000 22,378 +0.00(+0.00%)
Feb 05, 2015 4.670 5.000 4.550 5.000 15,395 +0.24(+5.04%)
Feb 04, 2015 5.090 5.090 4.540 4.760 10,679 -0.24(-4.80%)
Feb 03, 2015 5.200 5.200 4.915 5.000 42,544 -0.20(-3.85%)
Feb 02, 2015 5.110 5.200 4.900 5.200 103,117 +0.10(+1.96%)
Jan 30, 2015 5.100 5.100 4.850 5.100 45,661 +0.00(+0.00%)
Jan 29, 2015 5.100 5.100 4.874 5.100 96,467 +0.19(+3.87%)
Jan 28, 2015 4.920 4.980 4.900 4.910 12,370 +0.01(+0.20%)
Jan 27, 2015 4.950 4.950 4.810 4.900 9,982 +0.01(+0.20%)
Jan 26, 2015 4.910 5.000 4.860 4.890 25,720 +0.04(+0.82%)
Jan 23, 2015 5.000 5.000 4.800 4.850 1,408 +0.05(+1.04%)
Jan 22, 2015 4.840 4.890 4.750 4.800 2,658 -0.03(-0.67%)
Jan 21, 2015 4.830 4.920 4.810 4.832 4,658 +0.02(+0.47%)
Jan 20, 2015 4.810 5.000 4.810 4.810 19,600 -0.11(-2.24%)
Jan 16, 2015 4.890 4.990 4.810 4.920 6,622 +0.02(+0.41%)
Jan 15, 2015 5.010 5.040 4.820 4.900 18,238 -0.19(-3.73%)
Jan 14, 2015 5.190 5.190 4.680 5.090 29,138 +0.27(+5.60%)
Jan 13, 2015 4.960 5.070 4.740 4.820 16,040 -0.13(-2.63%)
Jan 12, 2015 4.960 5.180 4.950 4.950 44,531 -0.04(-0.80%)
Jan 09, 2015 4.800 5.200 4.580 4.990 39,963 +0.11(+2.30%)
Jan 08, 2015 5.070 5.070 4.860 4.878 34,120 -0.03(-0.65%)
Jan 07, 2015 4.770 5.000 4.770 4.910 49,735 +0.06(+1.24%)
Jan 06, 2015 5.050 5.226 4.650 4.850 17,009 +0.01(+0.31%)
Jan 05, 2015 5.140 5.470 4.820 4.835 39,153 -0.30(-5.93%)
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.