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 )

4.090 +0.140 (+3.54%)
Official Closing Price Updated: 4:15 PM EDT, May 1, 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 (%)
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%)
Jan 02, 2015 4.600 5.180 4.600 5.140 73,628 +0.11(+2.19%)
Dec 31, 2014 5.460 5.030 5.030 5.030 178,000 -0.62(-10.97%)
Dec 30, 2014 5.401 5.730 5.400 5.650 36,653 +0.18(+3.29%)
Dec 29, 2014 5.440 5.650 5.200 5.470 21,100 -0.13(-2.32%)
Dec 26, 2014 4.990 5.610 4.981 5.600 22,669 +0.70(+14.24%)
Dec 24, 2014 4.730 4.902 4.902 4.902 3,900 +0.23(+4.97%)
Dec 23, 2014 4.950 4.950 4.500 4.670 18,464 -0.34(-6.79%)
Dec 22, 2014 5.270 5.559 4.040 5.010 76,998 -0.26(-4.93%)
Dec 19, 2014 3.750 5.900 3.655 5.270 345,510 +1.57(+42.43%)
Dec 18, 2014 3.700 3.750 3.500 3.700 29,302 +0.12(+3.35%)
Dec 17, 2014 3.740 3.740 3.500 3.580 12,257 -0.09(-2.43%)
Dec 16, 2014 3.510 3.686 3.510 3.669 10,527 +0.08(+2.20%)
Dec 15, 2014 3.620 3.660 3.560 3.590 20,738 -0.10(-2.71%)
Dec 12, 2014 3.700 3.714 3.500 3.690 10,749 +0.01(+0.27%)
Dec 11, 2014 3.980 3.980 3.610 3.680 17,759 -0.25(-6.36%)
Dec 10, 2014 3.990 4.000 3.720 3.930 12,731 -0.03(-0.76%)
Dec 09, 2014 3.720 3.960 3.520 3.960 22,912 +0.29(+7.90%)
Dec 08, 2014 3.800 3.800 3.650 3.670 37,204 -0.01(-0.27%)
Dec 05, 2014 3.670 3.740 3.660 3.680 11,939 +0.01(+0.27%)
Dec 04, 2014 3.890 3.900 3.670 3.670 7,355 -0.08(-2.13%)
Dec 03, 2014 3.750 3.880 3.750 3.750 8,382 -0.12(-3.10%)
Dec 02, 2014 3.770 3.990 3.770 3.870 19,730 -0.01(-0.26%)
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.