Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alector Inc (NQ: ALEC )

5.350 -0.060 (-1.11%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 21, 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 (%)
Jan 31, 2024 5.650 6.305 5.650 5.960 1,577,937 +0.27(+4.75%)
Jan 30, 2024 6.200 6.200 5.660 5.690 1,325,284 -0.51(-8.23%)
Jan 29, 2024 6.030 6.210 5.800 6.200 487,544 +0.16(+2.65%)
Jan 26, 2024 6.240 6.400 6.010 6.040 353,345 -0.03(-0.49%)
Jan 25, 2024 6.210 6.310 5.930 6.070 482,622 -0.08(-1.30%)
Jan 24, 2024 6.240 6.370 6.070 6.150 481,076 +0.01(+0.16%)
Jan 23, 2024 6.060 6.200 5.930 6.140 760,601 +0.19(+3.19%)
Jan 22, 2024 5.930 6.070 5.780 5.950 766,528 +0.07(+1.19%)
Jan 19, 2024 5.760 5.950 5.490 5.880 885,464 +0.11(+1.91%)
Jan 18, 2024 6.650 6.650 5.720 5.770 1,064,322 -0.80(-12.18%)
Jan 17, 2024 6.500 6.730 6.350 6.570 1,827,778 -1.07(-14.01%)
Jan 16, 2024 7.630 7.780 7.320 7.640 337,979 -0.14(-1.80%)
Jan 12, 2024 7.710 8.035 7.620 7.780 279,540 +0.17(+2.23%)
Jan 11, 2024 7.820 7.930 7.500 7.610 947,560 -0.33(-4.16%)
Jan 10, 2024 8.050 8.160 7.660 7.940 469,042 -0.14(-1.73%)
Jan 09, 2024 8.220 8.900 8.060 8.080 1,035,903 +0.04(+0.50%)
Jan 08, 2024 7.480 8.100 7.200 8.040 438,094 +0.55(+7.34%)
Jan 05, 2024 7.910 7.910 7.460 7.490 374,188 -0.49(-6.14%)
Jan 04, 2024 7.760 8.070 7.680 7.980 276,746 +0.29(+3.77%)
Jan 03, 2024 7.900 8.010 7.620 7.690 385,564 -0.30(-3.75%)
Jan 02, 2024 7.890 8.240 7.750 7.990 704,520 +0.01(+0.13%)
Dec 29, 2023 8.010 8.060 7.810 7.980 372,954 -0.02(-0.25%)
Dec 28, 2023 7.910 8.090 7.820 8.000 459,687 +0.05(+0.63%)
Dec 27, 2023 8.090 8.249 7.770 7.950 377,020 -0.05(-0.62%)
Dec 26, 2023 8.020 8.165 7.920 8.000 377,866 -0.01(-0.12%)
Dec 22, 2023 8.120 8.470 7.940 8.010 425,224 +0.02(+0.25%)
Dec 21, 2023 8.070 8.345 7.890 7.990 412,733 +0.11(+1.40%)
Dec 20, 2023 8.360 8.470 7.840 7.880 824,472 -0.51(-6.08%)
Dec 19, 2023 8.310 8.760 8.275 8.390 899,889 +0.23(+2.82%)
Dec 18, 2023 8.170 8.340 7.880 8.160 817,453 -0.12(-1.45%)
Dec 15, 2023 8.150 8.690 8.000 8.280 1,454,401 +0.28(+3.50%)
Dec 14, 2023 7.880 8.400 7.560 8.000 2,096,689 +1.10(+15.94%)
Dec 13, 2023 6.640 6.990 6.440 6.900 868,450 +0.25(+3.76%)
Dec 12, 2023 6.350 6.730 6.210 6.650 534,586 +0.42(+6.74%)
Dec 11, 2023 6.120 6.340 5.970 6.230 617,661 +0.11(+1.80%)
Dec 08, 2023 5.740 6.390 5.650 6.120 668,308 +0.32(+5.52%)
Dec 07, 2023 5.630 5.949 5.630 5.800 440,304 +0.16(+2.84%)
Dec 06, 2023 5.550 5.810 5.480 5.640 395,879 +0.15(+2.73%)
Dec 05, 2023 5.490 5.720 5.420 5.490 824,941 -0.13(-2.31%)
Dec 04, 2023 5.320 5.680 5.230 5.620 774,337 +0.06(+1.08%)
Dec 01, 2023 5.380 5.630 5.130 5.560 484,727 +0.14(+2.58%)
Nov 30, 2023 5.530 5.640 5.340 5.420 869,209 -0.01(-0.18%)
Nov 29, 2023 5.100 5.630 5.100 5.430 547,252 +0.27(+5.23%)
Nov 28, 2023 4.940 5.210 4.780 5.160 552,077 +0.20(+4.03%)
Nov 27, 2023 4.930 5.080 4.750 4.960 667,269 -0.06(-1.20%)
Nov 24, 2023 4.830 5.080 4.830 5.020 166,732 +0.18(+3.72%)
Nov 22, 2023 4.870 4.960 4.710 4.840 382,436 +0.06(+1.26%)
Nov 21, 2023 4.800 5.000 4.760 4.780 547,837 -0.14(-2.85%)
Nov 20, 2023 4.310 4.970 4.280 4.920 852,580 +0.61(+14.15%)
Nov 17, 2023 3.980 4.325 3.940 4.310 1,424,526 +0.37(+9.39%)
Nov 16, 2023 3.950 4.060 3.660 3.940 757,607 -0.03(-0.76%)
Nov 15, 2023 4.250 4.570 3.950 3.970 911,996 -0.33(-7.67%)
Nov 14, 2023 3.780 4.300 3.780 4.300 875,091 +0.53(+14.06%)
Nov 13, 2023 4.530 4.530 3.685 3.770 1,271,849 -0.73(-16.22%)
Nov 10, 2023 4.900 4.900 4.400 4.500 763,959 -0.34(-7.12%)
Nov 09, 2023 5.390 5.390 4.840 4.845 580,209 -0.49(-9.10%)
Nov 08, 2023 5.550 5.550 4.980 5.330 736,285 -0.42(-7.30%)
Nov 07, 2023 5.470 5.780 5.470 5.750 354,379 +0.28(+5.12%)
Nov 06, 2023 5.890 5.890 5.415 5.470 490,080 -0.41(-6.97%)
Nov 03, 2023 5.660 6.070 5.660 5.880 630,380 +0.32(+5.76%)
Nov 02, 2023 5.550 5.630 5.440 5.560 467,109 +0.10(+1.83%)
Nov 01, 2023 5.210 5.490 5.070 5.460 570,392 +0.26(+5.00%)
Oct 31, 2023 5.130 5.330 5.080 5.200 472,075 +0.04(+0.78%)
Oct 30, 2023 5.140 5.340 5.100 5.160 367,115 +0.03(+0.58%)
Oct 27, 2023 5.320 5.340 4.880 5.130 759,262 -0.15(-2.84%)
Oct 26, 2023 5.160 5.370 5.040 5.280 402,939 +0.16(+3.13%)
Oct 25, 2023 5.230 5.260 5.060 5.120 423,799 -0.16(-3.03%)
Oct 24, 2023 5.210 5.445 5.205 5.280 476,889 +0.13(+2.52%)
Oct 23, 2023 5.260 5.350 5.100 5.150 429,114 -0.14(-2.65%)
Oct 20, 2023 5.230 5.360 5.110 5.290 374,450 +0.09(+1.73%)
Oct 19, 2023 5.640 5.640 5.130 5.200 375,763 -0.49(-8.61%)
Oct 18, 2023 6.100 6.100 5.655 5.690 334,810 -0.35(-5.79%)
Oct 17, 2023 6.060 6.360 5.900 6.040 428,463 -0.05(-0.82%)
Oct 16, 2023 5.970 6.300 5.820 6.090 1,028,450 +0.09(+1.50%)
Oct 13, 2023 5.860 6.020 5.700 6.000 1,141,563 +0.18(+3.09%)
Oct 12, 2023 6.170 6.220 5.722 5.820 603,102 -0.46(-7.32%)
Oct 11, 2023 6.290 6.400 6.120 6.280 307,337 -0.03(-0.48%)
Oct 10, 2023 6.240 6.430 6.188 6.310 361,448 +0.10(+1.61%)
Oct 09, 2023 6.760 6.760 6.190 6.210 408,548 -0.47(-7.04%)
Oct 06, 2023 6.410 6.700 6.350 6.680 416,942 +0.20(+3.09%)
Oct 05, 2023 6.070 6.550 6.010 6.480 551,886 +0.39(+6.40%)
Oct 04, 2023 6.210 6.210 5.940 6.090 530,366 -0.17(-2.72%)
Oct 03, 2023 6.140 6.290 5.940 6.260 475,917 +0.07(+1.13%)
Oct 02, 2023 6.460 6.462 6.090 6.190 535,272 -0.29(-4.48%)
Sep 29, 2023 6.700 6.760 6.370 6.480 545,909 -0.21(-3.14%)
Sep 28, 2023 6.580 6.790 6.309 6.690 577,150 +0.09(+1.36%)
Sep 27, 2023 6.390 6.700 6.355 6.600 616,746 +0.17(+2.56%)
Sep 26, 2023 6.970 7.010 6.320 6.435 766,618 -0.55(-7.81%)
Sep 25, 2023 6.230 7.000 6.430 6.980 2,792,677 +0.10(+1.45%)
Sep 22, 2023 6.340 6.930 6.280 6.880 1,113,908 +0.85(+14.10%)
Sep 21, 2023 6.020 6.110 5.820 6.030 550,727 -0.04(-0.66%)
Sep 20, 2023 6.560 6.570 6.010 6.070 1,079,252 -0.51(-7.75%)
Sep 19, 2023 6.140 6.600 6.050 6.580 1,956,745 +0.45(+7.34%)
Sep 18, 2023 6.540 6.540 6.130 6.130 758,046 -0.43(-6.55%)
Sep 15, 2023 6.390 6.630 6.350 6.560 1,196,204 +0.19(+2.98%)
Sep 14, 2023 6.130 6.450 5.980 6.370 862,694 +0.25(+4.08%)
Sep 13, 2023 6.080 6.310 5.960 6.120 718,587 +0.09(+1.49%)
Sep 12, 2023 5.860 6.150 5.845 6.030 1,153,032 +0.20(+3.43%)
Sep 11, 2023 5.740 5.870 5.530 5.830 1,630,089 +0.13(+2.28%)
Sep 08, 2023 5.620 5.710 5.430 5.700 416,138 +0.09(+1.60%)
Sep 07, 2023 5.190 5.750 5.165 5.610 618,306 +0.36(+6.76%)
Sep 06, 2023 5.180 5.270 5.005 5.255 580,315 +0.06(+1.15%)
Sep 05, 2023 5.530 5.530 4.980 5.195 884,126 -0.38(-6.73%)
Sep 01, 2023 5.510 5.710 5.485 5.570 406,605 +0.12(+2.20%)
Aug 31, 2023 5.670 5.760 5.440 5.450 2,126,011 -0.20(-3.54%)
Aug 30, 2023 5.650 5.820 5.560 5.650 403,951 -0.01(-0.18%)
Aug 29, 2023 5.720 5.749 5.560 5.660 286,769 -0.04(-0.70%)
Aug 28, 2023 5.950 6.210 5.660 5.700 378,498 -0.20(-3.39%)
Aug 25, 2023 5.930 6.030 5.635 5.900 521,070 +0.01(+0.08%)
Aug 24, 2023 6.340 6.350 5.810 5.895 331,419 -0.43(-6.72%)
Aug 23, 2023 6.640 6.905 6.295 6.320 454,408 -0.42(-6.23%)
Aug 22, 2023 7.060 7.070 6.720 6.740 348,385 -0.29(-4.13%)
Aug 21, 2023 7.150 7.220 6.850 7.030 323,516 -0.14(-1.95%)
Aug 18, 2023 6.970 7.255 6.901 7.170 203,814 +0.12(+1.70%)
Aug 17, 2023 7.160 7.280 7.020 7.050 218,876 -0.09(-1.26%)
Aug 16, 2023 7.430 7.520 7.110 7.140 239,950 -0.34(-4.55%)
Aug 15, 2023 7.490 7.600 7.350 7.480 249,676 -0.02(-0.27%)
Aug 14, 2023 7.460 7.530 7.280 7.500 253,650 +0.04(+0.54%)
Aug 11, 2023 7.580 7.750 7.440 7.460 1,592,934 -0.17(-2.23%)
Aug 10, 2023 7.540 7.900 7.540 7.630 561,798 +0.14(+1.87%)
Aug 09, 2023 7.430 7.620 7.300 7.490 702,355 +0.07(+0.94%)
Aug 08, 2023 7.270 7.510 7.100 7.420 568,219 +0.06(+0.82%)
Aug 07, 2023 8.410 8.680 7.310 7.360 1,329,351 -1.41(-16.08%)
Aug 04, 2023 7.270 9.065 6.995 8.770 2,118,848 +2.14(+32.38%)
Aug 03, 2023 6.600 6.730 6.530 6.625 230,038 +0.03(+0.38%)
Aug 02, 2023 6.840 6.840 6.535 6.600 403,146 -0.31(-4.49%)
Aug 01, 2023 6.820 6.970 6.750 6.910 256,692 +0.05(+0.73%)
Jul 31, 2023 6.370 6.890 6.355 6.860 334,139 +0.49(+7.69%)
Jul 28, 2023 6.240 6.410 6.240 6.370 281,577 +0.19(+2.99%)
Jul 27, 2023 6.300 6.470 6.140 6.185 468,744 -0.08(-1.20%)
Jul 26, 2023 6.230 6.480 6.210 6.260 707,196 +0.03(+0.48%)
Jul 25, 2023 6.800 6.850 6.150 6.230 1,853,122 -0.58(-8.52%)
Jul 24, 2023 6.680 6.880 6.590 6.810 257,444 +0.13(+1.95%)
Jul 21, 2023 6.500 6.820 6.440 6.680 455,879 +0.24(+3.73%)
Jul 20, 2023 6.680 6.680 6.415 6.440 368,574 -0.17(-2.57%)
Jul 19, 2023 6.730 6.820 6.600 6.610 477,262 -0.08(-1.20%)
Jul 18, 2023 6.590 7.210 6.590 6.690 491,088 +0.10(+1.52%)
Jul 17, 2023 6.550 6.760 6.440 6.590 344,399 +0.11(+1.70%)
Jul 14, 2023 6.220 6.530 6.130 6.480 388,410 +0.33(+5.37%)
Jul 13, 2023 6.330 6.390 6.135 6.150 361,752 -0.16(-2.54%)
Jul 12, 2023 6.500 6.500 6.270 6.310 239,324 -0.07(-1.10%)
Jul 11, 2023 6.480 6.645 6.330 6.380 324,114 -0.02(-0.31%)
Jul 10, 2023 6.170 6.480 6.135 6.400 483,846 +0.24(+3.90%)
Jul 07, 2023 6.000 6.235 6.000 6.160 391,738 +0.15(+2.50%)
Jul 06, 2023 6.050 6.130 5.910 6.010 410,797 -0.12(-1.96%)
Jul 05, 2023 6.000 6.260 5.980 6.130 564,916 +0.10(+1.66%)
Jul 03, 2023 5.990 6.055 5.889 6.030 232,019 +0.02(+0.33%)
Jun 30, 2023 5.950 6.087 5.900 6.010 553,403 +0.15(+2.56%)
Jun 29, 2023 6.200 6.200 5.815 5.860 437,068 -0.36(-5.79%)
Jun 28, 2023 5.980 6.230 5.860 6.220 600,738 +0.24(+4.01%)
Jun 27, 2023 6.110 6.110 5.650 5.980 690,972 -0.11(-1.89%)
Jun 26, 2023 7.110 7.110 6.090 6.095 600,968 -1.08(-15.11%)
Jun 23, 2023 7.240 7.365 7.140 7.180 647,826 -0.13(-1.78%)
Jun 22, 2023 7.170 7.330 7.035 7.310 474,432 +0.10(+1.39%)
Jun 21, 2023 7.120 7.330 6.990 7.210 470,561 -0.09(-1.23%)
Jun 20, 2023 7.450 7.460 7.140 7.300 444,879 -0.17(-2.28%)
Jun 16, 2023 7.730 7.730 7.420 7.470 2,389,390 -0.15(-1.97%)
Jun 15, 2023 7.720 7.810 7.540 7.620 370,475 -0.31(-3.91%)
May 08, 2023 7.460 8.010 7.376 7.930 929,984 +0.52(+7.02%)
May 05, 2023 6.940 7.470 6.810 7.410 712,512 +0.70(+10.43%)
May 04, 2023 6.530 6.805 6.430 6.710 414,757 +0.15(+2.29%)
May 03, 2023 6.500 6.660 6.440 6.560 749,489 +0.17(+2.66%)
May 02, 2023 6.630 6.720 6.370 6.390 835,761 -0.29(-4.34%)
May 01, 2023 6.550 6.830 6.540 6.680 445,886 +0.08(+1.21%)
Apr 28, 2023 6.430 6.905 6.325 6.600 396,237 +0.15(+2.33%)
Apr 27, 2023 6.550 6.550 6.230 6.450 432,990 -0.05(-0.77%)
Apr 26, 2023 6.490 6.570 6.430 6.500 311,096 +0.03(+0.46%)
Apr 25, 2023 6.400 6.540 6.330 6.470 431,167 +0.02(+0.31%)
Apr 24, 2023 6.600 6.650 6.320 6.450 345,478 -0.20(-3.01%)
Apr 21, 2023 6.590 6.765 6.540 6.650 356,325 +0.08(+1.22%)
Apr 20, 2023 6.460 6.600 6.360 6.570 576,794 +0.03(+0.46%)
Apr 19, 2023 6.450 6.610 6.450 6.540 323,995 +0.01(+0.23%)
Apr 18, 2023 6.790 6.800 6.450 6.525 350,907 -0.24(-3.62%)
Apr 17, 2023 6.540 6.910 6.525 6.770 598,256 +0.31(+4.80%)
Apr 14, 2023 6.600 6.620 6.220 6.460 685,508 -0.13(-1.97%)
Apr 13, 2023 6.330 6.685 6.300 6.590 811,356 +0.28(+4.44%)
Apr 12, 2023 6.300 6.390 6.150 6.310 1,052,128 +0.06(+0.96%)
Apr 11, 2023 6.240 6.385 6.210 6.250 419,992 +0.02(+0.32%)
Apr 10, 2023 6.260 6.340 6.110 6.230 779,014 -0.01(-0.16%)
Apr 06, 2023 6.075 6.320 6.065 6.240 380,341 +0.09(+1.46%)
Apr 05, 2023 5.990 6.190 5.950 6.150 735,687 +0.13(+2.16%)
Apr 04, 2023 6.240 6.280 5.910 6.020 445,414 -0.20(-3.22%)
Apr 03, 2023 6.220 6.390 6.100 6.220 332,239 +0.03(+0.48%)
Mar 31, 2023 6.110 6.290 6.060 6.190 564,532 +0.11(+1.81%)
Mar 30, 2023 6.340 6.420 6.050 6.080 418,887 -0.23(-3.65%)
Mar 29, 2023 6.260 6.575 6.209 6.310 387,557 +0.08(+1.28%)
Mar 28, 2023 6.290 6.390 6.160 6.230 271,967 -0.08(-1.27%)
Mar 27, 2023 6.150 6.430 6.110 6.310 340,201 +0.13(+2.10%)
Mar 24, 2023 6.000 6.200 5.760 6.180 935,103 +0.24(+4.04%)
Mar 23, 2023 5.920 6.040 5.820 5.940 511,135 +0.09(+1.54%)
Mar 22, 2023 6.110 6.140 5.820 5.850 1,174,313 -0.30(-4.88%)
Mar 21, 2023 6.460 6.460 6.020 6.150 484,703 -0.24(-3.76%)
Mar 20, 2023 6.290 6.600 6.180 6.390 469,979 +0.07(+1.11%)
Mar 17, 2023 6.300 6.440 6.020 6.320 1,939,940 +0.00(+0.00%)
Mar 16, 2023 6.400 6.470 6.130 6.320 400,951 -0.13(-2.02%)
Mar 15, 2023 6.490 6.615 6.370 6.450 480,680 -0.20(-3.01%)
Mar 14, 2023 6.820 7.015 6.560 6.650 688,648 -0.02(-0.30%)
Mar 13, 2023 6.370 6.780 6.340 6.670 554,454 +0.20(+3.09%)
Mar 10, 2023 7.180 7.180 6.180 6.470 788,785 -0.69(-9.64%)
Mar 09, 2023 7.240 7.370 7.060 7.160 736,470 -0.05(-0.69%)
Mar 08, 2023 7.230 7.470 7.060 7.210 366,599 -0.01(-0.14%)
Mar 07, 2023 7.270 7.351 7.160 7.220 507,876 -0.05(-0.69%)
Mar 06, 2023 7.900 7.900 7.050 7.270 700,558 -0.62(-7.86%)
Mar 03, 2023 8.360 8.360 7.750 7.890 490,244 -0.35(-4.25%)
Mar 02, 2023 8.650 8.699 8.150 8.240 534,033 -0.56(-6.36%)
Mar 01, 2023 8.420 8.820 8.330 8.800 400,036 +0.26(+3.04%)
Feb 28, 2023 8.660 8.980 8.490 8.540 453,767 -0.18(-2.06%)
Feb 27, 2023 8.880 9.130 8.640 8.720 503,096 -0.04(-0.46%)
Feb 24, 2023 9.090 9.120 8.675 8.760 351,555 -0.51(-5.50%)
Feb 23, 2023 9.380 9.410 9.020 9.270 244,990 -0.04(-0.43%)
Feb 22, 2023 9.120 9.480 9.110 9.310 574,417 +0.22(+2.42%)
Feb 21, 2023 9.620 9.820 8.960 9.090 594,082 -0.75(-7.62%)
Feb 17, 2023 9.600 9.860 9.400 9.840 371,796 +0.30(+3.14%)
Feb 16, 2023 9.350 9.760 9.320 9.540 439,577 +0.02(+0.21%)
Feb 15, 2023 9.460 9.790 9.320 9.520 464,276 +0.01(+0.11%)
Feb 14, 2023 9.580 9.710 9.300 9.510 255,098 -0.12(-1.25%)
Feb 13, 2023 9.410 9.670 9.190 9.630 250,290 +0.20(+2.12%)
Feb 10, 2023 9.410 9.620 9.310 9.430 551,412 -0.09(-0.95%)
Feb 09, 2023 9.520 9.730 9.360 9.520 686,689 +0.16(+1.71%)
Feb 08, 2023 9.680 9.740 9.270 9.360 519,691 -0.38(-3.90%)
Feb 07, 2023 9.590 9.780 9.265 9.740 505,399 +0.14(+1.46%)
Feb 06, 2023 9.450 9.740 9.330 9.600 330,372 +0.11(+1.16%)
Feb 03, 2023 9.370 9.740 9.280 9.490 628,550 -0.07(-0.73%)
Feb 02, 2023 9.250 9.610 9.080 9.560 717,223 +0.40(+4.37%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.