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 (%)
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%)
Mar 01, 2017 4.400 4.460 4.290 4.380 370,657 +0.09(+2.10%)
Feb 28, 2017 4.240 4.415 4.130 4.290 345,448 +0.11(+2.63%)
Feb 27, 2017 4.100 4.330 4.060 4.180 250,496 +0.11(+2.70%)
Feb 24, 2017 4.020 4.100 3.850 4.070 307,176 +0.05(+1.24%)
Feb 23, 2017 4.260 4.295 3.851 4.020 686,197 -0.22(-5.19%)
Feb 22, 2017 4.310 4.750 4.080 4.240 770,728 -0.14(-3.20%)
Feb 21, 2017 4.180 4.660 4.000 4.380 1,291,435 +0.45(+11.45%)
Feb 17, 2017 3.930 3.930 3.930 0 +0.54(+15.93%)
Feb 16, 2017 3.230 3.400 3.180 3.390 283,744 +0.20(+6.27%)
Feb 15, 2017 3.250 3.290 3.150 3.190 481,168 +0.01(+0.31%)
Feb 14, 2017 3.010 3.290 2.990 3.180 441,771 +0.20(+6.71%)
Feb 13, 2017 2.960 2.990 2.910 2.980 79,624 +0.02(+0.68%)
Feb 10, 2017 2.935 2.980 2.920 2.960 56,159 +0.02(+0.68%)
Feb 09, 2017 2.810 2.940 2.800 2.940 191,149 +0.15(+5.38%)
Feb 08, 2017 2.800 2.820 2.780 2.790 24,697 -0.01(-0.36%)
Feb 07, 2017 2.800 2.860 2.755 2.800 45,291 -0.01(-0.36%)
Feb 06, 2017 2.870 2.900 2.710 2.810 101,518 -0.04(-1.40%)
Feb 03, 2017 2.810 2.900 2.750 2.850 69,798 +0.03(+1.06%)
Feb 02, 2017 2.860 2.860 2.795 2.820 44,190 -0.02(-0.70%)
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.