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 (%)
May 31, 2017 3.340 3.440 3.190 3.370 183,996 +0.04(+1.20%)
May 30, 2017 3.210 3.540 3.140 3.330 248,257 +0.05(+1.52%)
May 26, 2017 3.450 3.575 3.280 3.280 314,857 -0.17(-4.93%)
May 25, 2017 3.600 3.680 3.430 3.450 200,835 -0.15(-4.17%)
May 24, 2017 3.610 3.730 3.560 3.600 110,411 -0.04(-1.10%)
May 23, 2017 3.800 3.870 3.600 3.640 213,089 -0.14(-3.70%)
May 22, 2017 3.980 4.035 3.790 3.780 151,065 -0.19(-4.79%)
May 19, 2017 3.860 4.090 3.860 3.970 215,265 +0.14(+3.66%)
May 18, 2017 3.890 3.930 3.760 3.830 126,540 -0.10(-2.54%)
May 17, 2017 3.990 4.000 3.800 3.930 133,462 -0.13(-3.20%)
May 16, 2017 4.010 4.180 3.430 4.060 1,177,517 -0.05(-1.22%)
May 15, 2017 4.100 4.170 4.000 4.110 289,386 +0.10(+2.49%)
May 12, 2017 3.980 4.100 3.940 4.010 87,151 +0.02(+0.50%)
May 11, 2017 4.020 4.060 3.930 3.990 172,367 -0.09(-2.21%)
May 10, 2017 4.100 4.240 4.040 4.080 195,394 +0.07(+1.75%)
May 09, 2017 4.210 4.210 3.910 4.010 221,419 -0.20(-4.75%)
May 08, 2017 4.320 4.540 4.180 4.210 74,494 -0.13(-3.00%)
May 05, 2017 4.330 4.360 4.120 4.340 394,478 +0.05(+1.17%)
May 04, 2017 4.510 4.510 4.250 4.290 184,065 -0.19(-4.24%)
May 03, 2017 4.690 4.690 4.380 4.480 195,994 -0.25(-5.29%)
May 02, 2017 4.650 4.740 4.620 4.730 104,003 +0.09(+1.94%)
May 01, 2017 4.680 4.700 4.540 4.640 72,440 +0.05(+1.09%)
Apr 28, 2017 4.680 4.720 4.540 4.590 213,117 -0.10(-2.13%)
Apr 27, 2017 4.730 4.770 4.650 4.690 58,242 -0.04(-0.85%)
Apr 26, 2017 4.700 4.770 4.650 4.730 260,403 +0.02(+0.42%)
Apr 25, 2017 4.640 4.770 4.600 4.710 193,650 +0.11(+2.39%)
Apr 24, 2017 4.610 4.650 4.490 4.600 250,568 +0.01(+0.22%)
Apr 21, 2017 4.650 4.650 4.460 4.590 145,503 -0.05(-1.08%)
Apr 20, 2017 4.550 4.680 4.443 4.640 346,735 +0.15(+3.34%)
Apr 19, 2017 4.480 4.585 4.380 4.490 133,194 +0.06(+1.35%)
Apr 18, 2017 4.400 4.490 4.315 4.430 245,677 -0.07(-1.56%)
Apr 17, 2017 4.240 4.550 4.150 4.500 241,209 +0.30(+7.14%)
Apr 13, 2017 4.160 4.240 4.100 4.200 162,906 +0.01(+0.24%)
Apr 12, 2017 4.150 4.240 4.127 4.190 143,184 +0.06(+1.45%)
Apr 11, 2017 4.150 4.240 4.040 4.130 152,589 -0.06(-1.43%)
Apr 10, 2017 4.100 4.290 4.060 4.190 135,421 +0.05(+1.21%)
Apr 07, 2017 4.160 4.220 4.010 4.140 195,225 -0.06(-1.43%)
Apr 06, 2017 4.150 4.280 4.110 4.200 179,324 +0.07(+1.69%)
Apr 05, 2017 4.200 4.380 4.020 4.130 325,109 -0.11(-2.59%)
Apr 04, 2017 4.480 4.490 4.200 4.240 283,204 -0.21(-4.72%)
Apr 03, 2017 4.560 4.560 4.320 4.450 223,412 -0.10(-2.20%)
Mar 31, 2017 4.570 4.610 4.470 4.550 159,896 +0.03(+0.66%)
Mar 30, 2017 4.620 4.620 4.460 4.520 244,984 -0.06(-1.31%)
Mar 29, 2017 4.670 4.740 4.526 4.580 199,769 -0.03(-0.65%)
Mar 28, 2017 4.820 4.880 4.550 4.610 268,656 -0.22(-4.55%)
Mar 27, 2017 4.710 4.850 4.520 4.830 318,275 +0.06(+1.26%)
Mar 24, 2017 4.520 4.800 4.520 4.770 237,108 +0.13(+2.80%)
Mar 23, 2017 4.270 4.650 4.260 4.640 359,892 +0.24(+5.45%)
Mar 22, 2017 4.500 4.615 4.240 4.400 424,627 -0.13(-2.87%)
Mar 21, 2017 4.990 5.080 4.510 4.530 681,452 -0.46(-9.22%)
Mar 20, 2017 4.940 5.130 4.792 4.990 577,805 +0.04(+0.81%)
Mar 17, 2017 4.760 4.970 4.510 4.950 1,010,383 +0.31(+6.68%)
Mar 16, 2017 4.620 4.650 4.391 4.640 385,890 -0.05(-1.07%)
Mar 15, 2017 4.650 4.790 4.620 4.690 361,760 -0.01(-0.21%)
Mar 14, 2017 4.820 4.870 4.500 4.700 640,640 -0.35(-6.93%)
Mar 13, 2017 5.660 5.670 5.020 5.050 3,841,442 +0.25(+5.21%)
Mar 10, 2017 4.650 5.250 4.500 4.800 1,587,145 +0.26(+5.73%)
Mar 09, 2017 4.160 4.580 4.070 4.540 774,676 +0.46(+11.27%)
Mar 08, 2017 4.050 4.189 4.020 4.080 217,169 +0.11(+2.77%)
Mar 07, 2017 4.180 4.260 3.963 3.970 294,054 -0.20(-4.80%)
Mar 06, 2017 4.150 4.200 4.020 4.170 136,492 -0.03(-0.71%)
Mar 03, 2017 4.250 4.370 4.080 4.200 262,244 -0.09(-2.10%)
Mar 02, 2017 4.450 4.450 4.190 4.290 244,000 -0.09(-2.05%)
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.